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 $5,746.39 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,298.95, while $1000 invested 1 year ago would be worth $920.83. This corresponds to total returns of 474.64%, 129.89%, -7.92%, respectively, with annualized returns of 19.1%, 18.13%, -7.92%.

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
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
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