M/I Homes, Inc. (MHO) NYSE

138.43

+0.77(+0.56%)

Updated at June 02 04:00PM

Currency In USD

MHO Historical Return

If you invested $1000 in M/I Homes, Inc. (MHO) 10 years ago, it would be worth $7,308.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,070.14, while $1000 invested 1 year ago would be worth $1,301.65. This corresponds to total returns of 630.89%, 107.01%, 30.16%, respectively, with annualized returns of 21.99%, 15.66%, 30.16%.

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
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
May 04, 2026	128.78	125.73	125.73	128.86	124.7	196,336
May 01, 2026	132.11	130.09	130.09	132.11	129.72	150,991
April 30, 2026	130.87	131.49	131.49	132.28	129.34	258,748
April 29, 2026	134.23	129.99	129.99	135.12	129.88	273,862
April 28, 2026	135.48	135.26	135.26	136.52	133.99	263,226
April 27, 2026	132.65	134.2	134.2	135.94	132.65	269,232
April 24, 2026	133.36	133.64	133.64	135.45	130.74	334,797
April 23, 2026	133.61	134.67	134.67	135.47	131.83	255,339
April 22, 2026	132.26	133.64	133.64	138.42	129.33	310,297
April 21, 2026	132.11	128.88	128.88	132.11	128.2	351,819
April 20, 2026	126.25	127.36	127.36	128.27	125.32	204,685
April 17, 2026	122.66	126.38	126.38	127.56	121.72	312,461
April 16, 2026	120.47	119.29	119.29	121.99	119.09	217,409
April 15, 2026	123.43	120.47	120.47	123.43	120.43	180,360
April 14, 2026	123.82	124.16	124.16	125.77	123.81	194,607
April 13, 2026	123.39	124.13	124.13	124.48	120.84	208,001
April 10, 2026	124.75	124.12	124.12	125.36	123.12	102,925
April 09, 2026	124.5	125.11	125.11	127.01	123.04	329,653
April 08, 2026	122.38	123.88	123.88	125.8	122.38	293,527
April 07, 2026	119.54	117.69	117.69	122	116.78	228,589
April 06, 2026	121.11	122.66	122.66	122.87	119.5	215,446
April 02, 2026	122.57	121.62	121.62	124.74	120.48	123,843
April 01, 2026	121.96	123	123	124.48	120.92	119,643
March 31, 2026	120.46	122.45	122.45	123.77	119.42	224,832
March 30, 2026	120.73	118.63	118.63	120.73	117.88	253,971
March 27, 2026	121.04	118.55	118.55	121.95	118.53	167,727
March 26, 2026	122.3	121.88	121.88	124	120.71	128,147
March 25, 2026	124.81	123.1	123.1	124.81	120.41	170,117
March 24, 2026	122.73	122.9	122.9	124.32	121.37	164,519
March 23, 2026	123.34	123.59	123.59	125.67	122.77	239,248
March 20, 2026	121.5	120.38	120.38	122.82	117.87	709,778
March 19, 2026	123.58	122.87	122.87	123.65	120.7	231,948
March 18, 2026	128.2	123.91	123.91	128.3	123.75	182,361
March 17, 2026	129.34	128.94	128.94	130.35	128.61	163,612
March 16, 2026	129	129.18	129.18	129.84	128.15	137,118
March 13, 2026	130	128.71	128.71	131.73	127.95	243,110
March 12, 2026	127.72	128.31	128.31	128.55	125.35	169,808
March 11, 2026	132.62	129.85	129.85	133.48	129.73	168,758
March 10, 2026	134.07	133.06	133.06	136.07	131.37	243,572
March 09, 2026	133.01	133.94	133.94	134.86	128.29	347,657