If you invested $1000 in M/I Homes, Inc. (MHO) 10 years ago, it would be worth $6,647.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,408.25, while $1000 invested 1 year ago would be worth $1,037.1. This corresponds to total returns of 564.79%, 140.83%, 3.71%, respectively, with annualized returns of 20.84%, 19.22%, 3.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 150.83 | 152.37 | 152.37 | 154.03 | 149.19 | 191,987 |
| August 20, 2026 | 150.78 | 149.95 | 149.95 | 151.16 | 148.65 | 142,855 |
| August 19, 2026 | 152.91 | 154.6 | 154.6 | 155.84 | 152.91 | 274,738 |
| August 18, 2026 | 152.63 | 148.54 | 148.54 | 152.63 | 148.48 | 154,972 |
| August 17, 2026 | 151.09 | 151.2 | 151.2 | 151.68 | 149.77 | 174,334 |
| August 14, 2026 | 152.89 | 152.11 | 152.11 | 155.1 | 151.9 | 125,646 |
| August 13, 2026 | 154.86 | 154.26 | 154.26 | 156.45 | 152.56 | 161,490 |
| August 12, 2026 | 152.42 | 151.07 | 151.07 | 153.46 | 149.68 | 200,888 |
| August 11, 2026 | 149.46 | 152.28 | 152.28 | 152.64 | 149.46 | 165,358 |
| August 10, 2026 | 151.03 | 148.1 | 148.1 | 152.09 | 147.32 | 217,865 |
| August 07, 2026 | 147.37 | 151.99 | 151.99 | 152.14 | 147.2 | 192,026 |
| August 06, 2026 | 151.93 | 146.83 | 146.83 | 151.94 | 146.17 | 154,325 |
| August 05, 2026 | 148.65 | 150.54 | 150.54 | 152.17 | 148.65 | 238,947 |
| August 04, 2026 | 149 | 150.12 | 150.12 | 151.13 | 148.01 | 251,467 |
| August 03, 2026 | 149.57 | 148.38 | 148.38 | 151.08 | 145.93 | 354,907 |
| July 31, 2026 | 149.6 | 146.13 | 146.13 | 150.51 | 145.79 | 255,040 |
| July 30, 2026 | 153.45 | 151.33 | 151.33 | 155.57 | 151.12 | 231,177 |
| July 29, 2026 | 152.78 | 154.48 | 154.48 | 158.61 | 152.57 | 416,863 |
| July 28, 2026 | 150.62 | 152.14 | 152.14 | 153.57 | 150.59 | 246,254 |
| July 27, 2026 | 151.94 | 149.01 | 149.01 | 154.53 | 148.37 | 169,309 |
| July 23, 2026 | 146.61 | 146.84 | 146.84 | 148.26 | 144.57 | 294,302 |
| July 22, 2026 | 147.75 | 148.88 | 148.88 | 150.07 | 146.62 | 192,241 |
| July 21, 2026 | 146.62 | 146.91 | 146.91 | 147.72 | 145.39 | 187,816 |
| July 20, 2026 | 150.44 | 146.66 | 146.66 | 150.44 | 145.98 | 177,334 |
| July 17, 2026 | 150.92 | 149.53 | 149.53 | 155.47 | 148.87 | 151,326 |
| July 16, 2026 | 148.59 | 152.92 | 152.92 | 154.15 | 148.59 | 280,896 |
| July 15, 2026 | 148.35 | 149.62 | 149.62 | 150.92 | 148 | 216,572 |
| July 14, 2026 | 147.15 | 148.11 | 148.11 | 148.54 | 144.17 | 214,228 |
| July 13, 2026 | 146.7 | 146.07 | 146.07 | 148.6 | 145.28 | 204,442 |
| July 10, 2026 | 148.26 | 147.32 | 147.32 | 151.46 | 147.31 | 231,504 |
| July 09, 2026 | 146.7 | 146.87 | 146.87 | 148.26 | 145.67 | 234,920 |
| July 08, 2026 | 148.64 | 146.03 | 146.03 | 148.64 | 144.78 | 208,914 |
| July 07, 2026 | 151.04 | 150.28 | 150.28 | 152.97 | 149.52 | 234,725 |
| July 06, 2026 | 156.8 | 152.37 | 152.37 | 156.8 | 152.22 | 231,706 |
| July 02, 2026 | 156.57 | 156.84 | 156.84 | 157.83 | 154.81 | 211,996 |
| July 01, 2026 | 159 | 156.56 | 156.56 | 162.1 | 156.32 | 296,639 |
| June 30, 2026 | 161.37 | 160.79 | 160.79 | 161.7 | 159.5 | 255,810 |
| June 29, 2026 | 160.09 | 161.34 | 161.34 | 161.78 | 158.2 | 267,186 |
| June 26, 2026 | 159.9 | 163 | 163 | 163.09 | 159.12 | 725,066 |
| June 25, 2026 | 159.74 | 159.19 | 159.19 | 163.66 | 157.85 | 258,546 |
| June 24, 2026 | 149.44 | 158.83 | 158.83 | 161.25 | 149.44 | 486,625 |
| June 23, 2026 | 148.99 | 148.65 | 148.65 | 150.5 | 148.05 | 342,065 |
| June 22, 2026 | 148.4 | 149.09 | 149.09 | 150.25 | 148.4 | 350,658 |
| June 18, 2026 | 143.32 | 149.09 | 149.09 | 151.01 | 143.32 | 443,417 |
| June 17, 2026 | 143.73 | 142.78 | 142.78 | 149.02 | 141.94 | 413,062 |
| June 16, 2026 | 142.58 | 145.04 | 145.04 | 145.67 | 142.57 | 247,977 |
| June 15, 2026 | 142.54 | 141.29 | 141.29 | 144.74 | 140.32 | 235,429 |
| June 12, 2026 | 141 | 141.33 | 141.33 | 143.1 | 140.56 | 197,388 |
| June 11, 2026 | 137.83 | 141.95 | 141.95 | 142.16 | 137.64 | 148,742 |
| June 10, 2026 | 140.68 | 137.4 | 137.4 | 140.68 | 137.03 | 191,682 |
| June 09, 2026 | 137.35 | 140.78 | 140.78 | 142.2 | 137.35 | 249,829 |
| June 08, 2026 | 137.53 | 135.53 | 135.53 | 138.29 | 135.48 | 122,069 |
| June 05, 2026 | 137.8 | 137.33 | 137.33 | 138.8 | 136.75 | 141,980 |
| June 04, 2026 | 138.52 | 138.36 | 138.36 | 139.47 | 137.07 | 164,221 |
| June 03, 2026 | 136.26 | 135.93 | 135.93 | 138.11 | 135.83 | 149,169 |
| June 02, 2026 | 138 | 138.43 | 138.43 | 141.31 | 137.22 | 270,462 |
| June 01, 2026 | 134.98 | 137.66 | 137.66 | 138 | 134.77 | 343,325 |
| May 29, 2026 | 132.66 | 131.62 | 131.62 | 133.99 | 131.08 | 222,332 |
| May 28, 2026 | 133.13 | 132.52 | 132.52 | 134.19 | 131.84 | 115,209 |
| May 27, 2026 | 133.27 | 133.63 | 133.63 | 136.73 | 132.14 | 247,985 |