M/I Homes, Inc. - MHO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	145.01	142.37	142.37	145.63	141.18	243,313
August 14, 2025	141.15	142.83	142.83	143.19	140.02	365,168
August 13, 2025	137.42	144.75	144.75	146.03	137.42	536,800
August 12, 2025	131.3	136.84	136.84	137.38	130.09	340,721
August 11, 2025	130.7	129.56	129.56	131.93	127.51	234,728
August 08, 2025	128	130.5	130.5	131.13	128	209,206
August 07, 2025	130.93	129.18	129.18	132.65	128.74	228,547
August 06, 2025	130.63	129.49	129.49	131.37	129.19	254,420
August 05, 2025	126.4	129.74	129.74	131.2	126.4	337,111
August 04, 2025	123	126.27	126.27	126.68	122.2	264,400
August 01, 2025	122.62	122.64	122.64	125.48	121.18	474,100
July 31, 2025	119.28	120.19	120.19	121.38	118.2	410,000
July 30, 2025	123.16	120.81	120.81	125.32	119.62	360,100
July 29, 2025	124.57	122.34	122.34	124.86	120.6	307,930
July 28, 2025	122.1	123.34	123.34	123.67	120.72	225,400
July 25, 2025	122.08	122.19	122.19	122.5	120.1	274,116
July 24, 2025	122.27	121.1	121.1	125.75	118.79	366,705
July 23, 2025	127.9	123.94	123.94	128.61	121.64	468,400
July 22, 2025	119.17	123.33	123.33	123.64	118.37	442,105
July 21, 2025	115.46	114.28	114.28	116.38	113.85	186,256
July 18, 2025	116.38	114.1	114.1	116.38	113.41	241,000
July 17, 2025	115.36	115.78	115.78	116.65	114.58	341,906
July 16, 2025	114.89	115.35	115.35	116.43	112.64	339,700
July 15, 2025	119.66	114.31	114.31	120.76	113.38	453,713
July 14, 2025	120.05	119.59	119.59	120.63	118.7	385,110
July 11, 2025	118.87	120.99	120.99	121.9	117.2	470,000
July 10, 2025	117.73	121.03	121.03	121.83	117.73	440,100
July 09, 2025	115.97	118.64	118.64	119.27	113.72	355,245
July 08, 2025	111.84	112.63	112.63	114.55	110.95	223,734
July 07, 2025	114.07	111.91	111.91	115.32	111.45	272,508
July 03, 2025	118.73	115.44	115.44	118.73	114.68	136,900
July 02, 2025	116.38	118.08	118.08	119.04	115.88	211,439
July 01, 2025	110.95	116.63	116.63	121.2	110.95	322,046
June 30, 2025	113.4	112.12	112.12	114.23	111.63	201,800
June 27, 2025	111.99	112.74	112.74	115.16	111.8	479,425
June 26, 2025	110.12	111.23	111.23	111.39	108.92	188,400
June 25, 2025	111.42	109.83	109.83	112.59	109.45	202,817
June 24, 2025	109.83	112.08	112.08	113.67	108.89	273,700
June 23, 2025	106.05	110.37	110.37	110.57	105.25	281,100
June 20, 2025	105.18	106.36	106.36	106.55	103.52	662,603
June 18, 2025	104.2	104.56	104.56	106.29	103.61	199,801
June 17, 2025	108.25	104.18	104.18	110.5	103.92	176,404
June 16, 2025	108.32	107.98	107.98	108.48	106.1	185,100
June 13, 2025	108.5	107.02	107.02	110.88	106.13	243,000
June 12, 2025	109.33	110.36	110.36	110.91	107.87	172,001
June 11, 2025	113.68	109.88	109.88	114.79	109.78	177,200
June 10, 2025	110.3	112.25	112.25	112.76	109.73	157,229
June 09, 2025	108.25	108.87	108.87	109.8	107.51	188,300
June 06, 2025	110.51	107.05	107.05	110.6	106.94	214,203
June 05, 2025	108.03	109.46	109.46	110.97	107.27	279,520
June 04, 2025	106.72	108.65	108.65	109.52	106.23	223,900
June 03, 2025	104.89	106.35	106.35	107.03	104.47	200,515
June 02, 2025	106.31	105.05	105.05	107.04	103.57	226,241
May 30, 2025	106.84	106.61	106.61	107.4	105.9	285,500
May 29, 2025	108.02	107.05	107.05	108.08	105.74	206,100
May 28, 2025	108.87	106.98	106.98	109.05	105.83	285,647
May 27, 2025	107.49	109.54	109.54	109.84	106.86	159,300
May 23, 2025	105.18	106.35	106.35	107.18	104.24	181,131
May 22, 2025	105.79	106.3	106.3	106.92	103.87	271,700
May 21, 2025	108.2	106.39	106.39	109.88	105.45	251,700

M/I Homes, Inc. (MHO) NYSE