MHO
M/I Homes (MHO)
NYSE
$152.43+$0.06 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.9B
    Market Cap
  • 3.71%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +3.72%
    Low Price$146.13
    High Price$154.60
  • 3 Months
    +18.15%
    Low Price$131.62
    High Price$163.00
  • 1 Year
    +3.71%
    Low Price$117.69
    High Price$163.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
150.83
154.03
149.19
152.37
+1.61%
193,638
08/20/2026
150.78
151.16
148.65
149.95
-3.01%
144,506
08/19/2026
152.91
155.84
152.91
154.60
+4.08%
274,738
08/18/2026
152.63
152.63
148.48
148.54
-1.76%
154,974
08/17/2026
151.09
151.68
149.77
151.20
-0.60%
174,335
08/14/2026
152.89
155.10
151.90
152.11
-1.39%
125,648
08/13/2026
154.86
156.45
152.56
154.26
+2.11%
161,490
08/12/2026
152.42
153.46
149.68
151.07
-0.79%
205,636
08/11/2026
149.46
152.64
149.46
152.28
+2.82%
165,359
08/10/2026
151.03
152.09
147.32
148.10
-2.56%
217,907
08/07/2026
147.37
152.14
147.20
151.99
+3.51%
192,028
08/06/2026
151.93
151.94
146.17
146.83
-2.46%
154,327
08/05/2026
148.65
152.17
148.65
150.54
+0.28%
255,673
08/04/2026
149.00
151.13
148.01
150.12
+1.17%
251,467
08/03/2026
149.57
151.08
145.93
148.38
+1.54%
354,909
07/31/2026
149.60
150.51
145.79
146.13
-3.44%
255,041
07/30/2026
153.45
155.57
151.12
151.33
-2.04%
231,180
07/29/2026
152.78
158.61
152.57
154.48
+1.54%
416,859
07/29/2026
$3.14 Earnings
07/28/2026
150.62
153.57
150.59
152.14
+2.10%
246,241
07/27/2026
151.94
154.53
148.37
149.01
-0.55%
177,561
07/24/2026
147.31
150.93
147.31
149.83
+2.04%
118,625
07/23/2026
146.61
148.26
144.57
146.84
-1.37%
303,159
07/22/2026
147.75
150.07
146.62
148.88
+1.34%
201,598
07/21/2026
146.62
147.72
145.39
146.91
+0.17%
187,818
07/20/2026
150.44
150.44
145.98
146.66
-1.92%
177,356
07/17/2026
150.92
155.47
148.87
149.53
-2.22%
151,326
07/16/2026
148.59
154.15
148.59
152.92
+2.21%
280,896
07/15/2026
148.35
150.92
148.00
149.62
+1.02%
216,824
07/14/2026
147.15
148.54
144.17
148.11
+1.40%
215,456
07/13/2026
146.70
148.60
145.28
146.07
-0.85%
204,524
07/10/2026
148.26
151.46
147.31
147.32
+0.31%
231,504
07/09/2026
146.70
148.26
145.67
146.87
+0.58%
234,920
07/08/2026
148.64
148.64
144.78
146.03
-2.83%
208,919
07/07/2026
151.04
152.97
149.52
150.28
-1.37%
238,108
07/06/2026
156.80
156.80
152.22
152.37
-2.85%
231,716
07/02/2026
156.57
157.83
154.81
156.84
+0.18%
211,996
07/01/2026
159.00
162.11
156.32
156.56
-2.63%
296,584
06/30/2026
161.37
161.70
159.50
160.79
-0.34%
255,810
06/29/2026
160.09
161.78
158.20
161.34
-1.02%
269,747
06/26/2026
159.90
163.09
159.12
163.00
+2.39%
725,068
06/25/2026
159.74
163.66
157.86
159.19
+0.23%
260,456
06/24/2026
149.44
161.25
149.44
158.83
+6.85%
490,861
06/23/2026
148.99
150.50
148.05
148.65
-0.30%
342,065
06/22/2026
148.40
150.25
148.40
149.09
0.00%
353,654
06/18/2026
143.32
151.02
143.32
149.09
+4.42%
447,645
06/17/2026
143.73
149.02
141.94
142.78
-1.56%
413,062
06/16/2026
142.58
145.67
142.57
145.04
+2.65%
249,048
06/15/2026
142.54
144.74
140.32
141.29
-0.03%
238,058
06/12/2026
141.00
143.10
140.56
141.33
-0.44%
197,388
06/11/2026
137.83
142.16
137.64
141.95
+3.31%
152,201
06/10/2026
140.68
140.68
137.03
137.40
-2.40%
191,682
06/09/2026
137.35
142.20
137.35
140.78
+3.87%
252,798
06/08/2026
137.53
138.30
135.48
135.53
-1.31%
122,094
06/05/2026
137.80
138.80
136.75
137.33
-0.74%
145,733
06/04/2026
138.52
139.47
137.07
138.36
+1.79%
164,221
06/03/2026
136.26
138.37
135.83
135.93
-1.81%
163,077
06/02/2026
138.00
141.31
137.22
138.43
+0.56%
273,301
06/01/2026
134.98
138.00
134.77
137.66
+4.59%
343,384
05/29/2026
132.66
133.99
131.08
131.62
-0.68%
222,456
05/28/2026
133.13
134.19
130.93
132.52
-0.83%
148,502
05/27/2026
133.27
136.73
132.14
133.63
+1.15%
247,985
05/26/2026
130.34
132.33
130.01
132.11
+1.76%
247,879
05/22/2026
128.54
134.00
127.55
129.82
+0.67%
187,631
05/21/2026
125.64
129.21
123.96
128.96
+1.18%
199,526
05/20/2026
123.62
127.65
121.89
127.46
+4.14%
227,405
05/19/2026
122.15
123.36
120.43
122.39
-1.21%
177,412
05/18/2026
122.63
124.99
122.63
123.89
+2.11%
187,155
05/15/2026
126.24
127.76
121.32
121.33
-4.09%
221,513
05/14/2026
128.34
129.74
126.03
126.51
-0.45%
206,940
05/13/2026
126.84
128.34
125.23
127.08
-0.71%
174,850
05/12/2026
131.15
131.47
126.61
127.99
-1.73%
171,602
05/11/2026
132.59
132.59
130.16
130.24
-1.24%
173,523
05/08/2026
132.28
132.52
129.97
131.87
+1.42%
152,831
05/07/2026
133.02
133.06
128.50
130.02
-1.25%
226,210
05/06/2026
132.72
135.81
130.25
131.67
+2.48%
187,786
05/05/2026
127.22
129.76
126.01
128.48
+2.19%
167,267
05/04/2026
128.78
128.86
124.70
125.73
-3.35%
197,328
05/01/2026
132.11
132.11
129.72
130.09
-1.06%
155,777
04/30/2026
130.87
132.28
129.34
131.49
+1.15%
260,811
04/29/2026
134.23
135.12
129.89
129.99
-3.90%
350,243
04/28/2026
135.48
136.53
133.99
135.26
+0.79%
324,805
04/27/2026
132.65
135.94
132.62
134.20
+0.42%
345,004
04/24/2026
133.36
135.45
130.74
133.64
-0.76%
337,674
04/23/2026
133.61
135.47
131.83
134.67
+0.77%
259,067
04/22/2026
132.26
138.42
129.33
133.64
+3.69%
317,497
04/22/2026
$2.55 Earnings
04/21/2026
132.11
132.11
128.20
128.88
+1.19%
351,718
04/20/2026
126.25
128.27
125.32
127.36
+0.78%
233,497
04/17/2026
122.66
127.56
121.72
126.38
+5.94%
312,854
04/16/2026
120.47
121.99
119.09
119.29
-0.98%
217,418
04/15/2026
123.43
123.43
120.43
120.47
-2.97%
180,360
04/14/2026
123.82
125.77
123.81
124.16
+0.02%
194,614
04/13/2026
123.39
124.48
120.84
124.13
+0.008%
208,001
04/10/2026
124.75
125.36
122.96
124.12
-0.79%
138,339
04/09/2026
124.50
127.01
123.04
125.11
+0.99%
329,653
04/08/2026
122.38
125.80
122.38
123.88
+5.26%
311,771
04/07/2026
119.54
122.00
116.78
117.69
-4.05%
228,589
04/06/2026
121.11
122.87
119.50
122.66
+0.86%
215,609
04/02/2026
122.57
124.74
120.48
121.62
-1.12%
159,962