If you invested $1000 in M/I Homes, Inc. (MHO) 10 years ago, it would be worth $8,178.28 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,476.99, while $1000 invested 1 year ago would be worth $1,350.82. This corresponds to total returns of 717.83%, 147.7%, 35.08%, respectively, with annualized returns of 23.37%, 19.88%, 35.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |