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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	127.24	128.07	128.07	129.2	126.27	197,100
November 06, 2025	127.11	126.87	126.87	129.2	126.36	157,000
November 05, 2025	127.96	127.75	127.75	129.03	126	195,244
November 04, 2025	126.32	126.92	126.92	127.51	125.13	210,936
November 03, 2025	124.13	126.03	126.03	126.11	122.63	357,817
October 31, 2025	125.54	125.19	125.19	126.24	124.34	176,536
October 30, 2025	124.58	126.35	126.35	128.31	124.24	285,109
October 29, 2025	129.01	125.05	125.05	130.82	124.01	269,000
October 28, 2025	125.14	131.01	131.01	131.35	122.76	289,700
October 27, 2025	130.01	128.41	128.41	131.49	128.39	209,400
October 24, 2025	134.75	129.8	129.8	134.89	129.65	297,800
October 23, 2025	132.9	132.2	132.2	133.93	130.68	278,805
October 22, 2025	135.8	131.69	131.69	140.81	131.55	467,023
October 21, 2025	137.15	140.3	140.3	140.91	136.25	259,916
October 20, 2025	139.15	139.01	139.01	140	137.67	150,900
October 17, 2025	134.48	137.64	137.64	137.69	134.48	223,400
October 16, 2025	134.5	135.14	135.14	135.14	132.66	240,940
October 15, 2025	135.92	134.5	134.5	138.96	134.1	511,021
October 14, 2025	128.87	135.48	135.48	136.2	127.51	220,200
October 13, 2025	131.5	129.72	129.72	131.53	128.24	165,400
October 10, 2025	133.87	130.24	130.24	134.07	129.79	226,116
October 09, 2025	134.33	132.91	132.91	135.31	130.84	272,044
October 08, 2025	137.03	135.58	135.58	137.19	132.4	264,600
October 07, 2025	141.29	136.23	136.23	141.29	136.01	280,000
October 06, 2025	148.49	143.05	143.05	148.7	142.27	146,938
October 03, 2025	147.71	148.06	148.06	150.49	146.32	172,900
October 02, 2025	146.88	146.9	146.9	147.85	144.18	165,800
October 01, 2025	144.83	147.22	147.22	147.46	144.06	155,600
September 30, 2025	145.21	144.44	144.44	146.4	143.1	168,000
September 29, 2025	146.2	145.28	145.28	146.2	143.56	123,623
September 26, 2025	143.81	145.72	145.72	146.51	142.92	172,800
September 25, 2025	144.28	143.4	143.4	146.36	141.82	190,631
September 24, 2025	143.26	145.36	145.36	147.45	143.26	216,700
September 23, 2025	145.57	144.05	144.05	146.5	142.05	264,410
September 22, 2025	146.64	145	145	147.54	144.16	383,823
September 19, 2025	150.53	147.65	147.65	152.05	146.95	719,115
September 18, 2025	152.35	152.36	152.36	153.4	150.08	326,800
September 17, 2025	151.47	151.94	151.94	158.44	149.53	416,308
September 16, 2025	152.74	150.37	150.37	152.74	149.22	415,100
September 15, 2025	155.03	152.38	152.38	155.03	150.4	270,203
September 12, 2025	154.85	154.1	154.1	156.89	153.9	263,400
September 11, 2025	152.62	156.94	156.94	157.21	152.38	322,000
September 10, 2025	153.67	151.4	151.4	154.58	150.2	215,650
September 09, 2025	156.98	152.96	152.96	156.98	152.24	267,900
September 08, 2025	156.35	157.22	157.22	157.76	153.66	284,303
September 05, 2025	156.83	156.91	156.91	158.92	154.72	277,604
September 04, 2025	149.9	153.85	153.85	155.12	149.88	253,200
September 03, 2025	146.65	148.3	148.3	149	145.22	238,600
September 02, 2025	144.25	146.71	146.71	147.52	143.59	280,933
August 29, 2025	146.32	147.26	147.26	147.67	145.46	248,900
August 28, 2025	145.88	146.41	146.41	146.48	143.9	173,541
August 27, 2025	145.14	145.93	145.93	146.5	144.57	203,608
August 26, 2025	145.35	145.34	145.34	147.37	145.07	285,300
August 25, 2025	145.25	146.09	146.09	146.87	143.64	206,900
August 22, 2025	140	146.92	146.92	148.58	139.06	372,020
August 21, 2025	138.48	138.77	138.77	139.28	136.32	208,800
August 20, 2025	143.12	139.93	139.93	143.87	139.14	385,839
August 19, 2025	143.31	143.12	143.12	145.35	142.86	179,900
August 18, 2025	142.6	141.82	141.82	143.48	141.52	256,529
August 15, 2025	145.01	142.37	142.37	145.63	141.18	243,313

M/I Homes, Inc. (MHO) NYSE