M/I Homes, Inc. (MHO) NYSE

Currency In USD

MHO Historical Return

If you invested $1000 in M/I Homes, Inc. (MHO) 10 years ago, it would be worth $6,603.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,264.88, while $1000 invested 1 year ago would be worth $1,157.28. This corresponds to total returns of 560.33%, 126.49%, 15.73%, respectively, with annualized returns of 20.76%, 17.75%, 15.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MHO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	130.34	132.11	132.11	132.33	130.01	247,440
May 22, 2026	128.54	129.82	129.82	134	127.55	185,408
May 21, 2026	125.64	128.96	128.96	129.21	123.96	198,714
May 20, 2026	123.62	127.46	127.46	127.65	121.89	225,476
May 19, 2026	122.15	122.39	122.39	123.36	120.43	177,412
May 18, 2026	123.13	123.89	123.89	124.99	122.63	170,743
May 15, 2026	126.24	121.33	121.33	127.76	121.32	221,513
May 14, 2026	128.34	126.51	126.51	129.74	126.03	203,902
May 13, 2026	126.84	127.08	127.08	128.34	125.23	172,256
May 12, 2026	131.15	127.99	127.99	131.47	126.61	171,501
May 11, 2026	132.59	130.24	130.24	132.59	130.18	111,542
May 08, 2026	132.28	131.87	131.87	132.51	129.97	138,850
May 07, 2026	133.02	130.01	130.01	133.06	128.5	155,379
May 06, 2026	132.72	131.67	131.67	135.81	130.25	186,839
May 05, 2026	127.22	128.48	128.48	129.76	126.01	166,852