If you invested $1000 in M/I Homes, Inc. (MHO) 10 years ago, it would be worth $5,755.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,131.93, while $1000 invested 1 year ago would be worth $995.97. This corresponds to total returns of 475.58%, 113.19%, -0.4%, respectively, with annualized returns of 19.13%, 16.34%, -0.4%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 128.44 | 128.47 | 128.47 | 129.73 | 126.66 | 199,238 |
| November 10, 2026 | 134.89 | 130.22 | 130.22 | 134.89 | 129.46 | 196,299 |
| November 09, 2026 | 134.23 | 135.57 | 135.57 | 136.8 | 133.7 | 485,552 |
| November 06, 2026 | 132.57 | 131.6 | 131.6 | 134.16 | 129.86 | 190,664 |
| November 05, 2026 | 139.42 | 134.32 | 134.32 | 141.23 | 133.71 | 299,726 |
| November 04, 2026 | 137.26 | 137.96 | 137.96 | 139.93 | 135.53 | 390,257 |
| November 03, 2026 | 132.63 | 128.84 | 128.84 | 132.63 | 128.77 | 402,421 |
| November 02, 2026 | 129.1 | 132.76 | 132.76 | 133.04 | 129.1 | 363,974 |
| October 30, 2026 | 129.91 | 128.28 | 128.28 | 131.92 | 127.45 | 224,961 |
| October 29, 2026 | 124.14 | 128.34 | 128.34 | 128.47 | 124.14 | 266,959 |
| October 28, 2026 | 125.54 | 123.6 | 123.6 | 126.45 | 121.75 | 355,854 |
| October 27, 2026 | 124.66 | 126.17 | 126.17 | 126.25 | 122.42 | 307,386 |
| October 26, 2026 | 124.38 | 124.53 | 124.53 | 128.37 | 124.1 | 502,452 |
| October 23, 2026 | 121.15 | 123.97 | 123.97 | 124.45 | 120.1 | 448,327 |
| October 22, 2026 | 113.61 | 123.3 | 123.3 | 123.89 | 113.4 | 702,851 |
| October 21, 2026 | 122.32 | 114.04 | 114.04 | 122.32 | 113.64 | 868,541 |
| October 20, 2026 | 123.74 | 124.06 | 124.06 | 125.43 | 122.41 | 528,829 |
| October 19, 2026 | 125.39 | 122.02 | 122.02 | 125.39 | 121.66 | 282,430 |
| October 16, 2026 | 126.21 | 124.48 | 124.48 | 128.33 | 123.76 | 372,570 |
| October 15, 2026 | 127.32 | 126.02 | 126.02 | 128.73 | 125.69 | 452,934 |
| October 14, 2026 | 123.54 | 123.48 | 123.48 | 124.25 | 121.86 | 338,398 |
| October 13, 2026 | 127.87 | 125.99 | 125.99 | 127.92 | 125.92 | 286,747 |
| October 12, 2026 | 127.17 | 126.32 | 126.32 | 129.04 | 126.32 | 168,431 |
| October 09, 2026 | 130.89 | 127.82 | 127.82 | 131.08 | 127.63 | 142,413 |
| October 08, 2026 | 128.23 | 130.17 | 130.17 | 130.66 | 126.64 | 198,751 |
| October 07, 2026 | 130.54 | 129.32 | 129.32 | 130.85 | 128.23 | 211,183 |
| October 06, 2026 | 132.4 | 133.29 | 133.29 | 134.94 | 130.09 | 183,231 |
| October 05, 2026 | 134.24 | 132 | 132 | 134.83 | 131.86 | 243,029 |
| October 02, 2026 | 135.51 | 134.76 | 134.76 | 139.94 | 134.25 | 171,744 |
| October 01, 2026 | 133.4 | 135.27 | 135.27 | 135.93 | 130.15 | 185,858 |
| September 30, 2026 | 136.84 | 135.13 | 135.13 | 136.84 | 134.78 | 160,570 |
| September 29, 2026 | 137.64 | 135.79 | 135.79 | 137.64 | 134.51 | 120,836 |
| September 28, 2026 | 137.34 | 137.4 | 137.4 | 140 | 137.29 | 190,179 |
| September 25, 2026 | 138.46 | 138.75 | 138.75 | 140.22 | 137.36 | 156,002 |
| September 24, 2026 | 138.24 | 137.76 | 137.76 | 138.69 | 136.73 | 281,577 |
| September 23, 2026 | 140.76 | 137.77 | 137.77 | 141.48 | 137.51 | 166,807 |
| September 22, 2026 | 143.44 | 142.67 | 142.67 | 144 | 141.73 | 225,875 |
| September 21, 2026 | 139.89 | 140.34 | 140.34 | 141.89 | 139.79 | 162,527 |
| September 18, 2026 | 139.84 | 138.84 | 138.84 | 141.25 | 138.3 | 436,897 |
| September 17, 2026 | 143.05 | 141.16 | 141.16 | 143.05 | 140.93 | 148,780 |
| September 16, 2026 | 142.55 | 140.48 | 140.48 | 144.3 | 139.49 | 138,633 |
| September 15, 2026 | 140.14 | 142.33 | 142.33 | 142.93 | 138.65 | 234,553 |
| September 11, 2026 | 141.37 | 139.89 | 139.89 | 143.14 | 138 | 182,586 |
| September 10, 2026 | 141 | 139.1 | 139.1 | 141 | 137.46 | 271,375 |
| September 09, 2026 | 142.77 | 142.17 | 142.17 | 144.49 | 139.94 | 185,538 |
| September 08, 2026 | 146.33 | 143.29 | 143.29 | 146.43 | 143.12 | 224,701 |
| September 04, 2026 | 147.7 | 148.26 | 148.26 | 148.97 | 146.12 | 113,348 |
| September 03, 2026 | 148.84 | 147.48 | 147.48 | 149.46 | 146.21 | 177,056 |
| September 02, 2026 | 147.51 | 146.8 | 146.8 | 148.82 | 146.33 | 251,367 |
| September 01, 2026 | 147.78 | 146.03 | 146.03 | 149.11 | 145.74 | 248,141 |
| August 31, 2026 | 149.1 | 148.81 | 148.81 | 150.44 | 148.67 | 134,409 |
| August 28, 2026 | 152.28 | 151.4 | 151.4 | 153.74 | 150.26 | 152,806 |
| August 27, 2026 | 150.69 | 150.96 | 150.96 | 152.51 | 149.87 | 184,296 |
| August 26, 2026 | 154.47 | 152.29 | 152.29 | 154.99 | 151.8 | 200,994 |
| August 25, 2026 | 152.09 | 154.21 | 154.21 | 155.3 | 151.05 | 238,614 |
| August 24, 2026 | 153.22 | 152.04 | 152.04 | 156.02 | 151.95 | 139,070 |
| 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 |