MHO
M/I Homes (MHO)
NYSE
$134.88+$0.12 (+0.09%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.4B
    Market Cap
  • -8.98%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -8.20%
    Low Price$134.76
    High Price$148.26
  • 3 Months
    -14.08%
    Low Price$134.76
    High Price$154.60
  • 1 Year
    -8.98%
    Low Price$117.69
    High Price$163.00
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
135.51
139.94
134.25
134.76
-0.38%
177,067
10/01/2026
133.40
135.93
130.15
135.27
+0.10%
186,159
09/30/2026
136.84
136.84
134.78
135.13
-0.49%
167,641
09/29/2026
137.64
137.64
134.51
135.79
-1.17%
121,528
09/28/2026
137.34
140.00
137.29
137.40
-0.97%
190,480
09/25/2026
138.46
140.22
137.36
138.75
+0.72%
156,981
09/24/2026
138.24
138.69
136.73
137.76
-0.007%
282,447
09/23/2026
140.76
141.48
137.51
137.77
-3.43%
168,423
09/22/2026
143.44
144.00
141.73
142.67
+1.66%
226,429
09/21/2026
139.89
141.89
139.79
140.34
+1.08%
170,662
09/18/2026
139.84
141.25
138.30
138.84
-1.64%
436,974
09/17/2026
143.05
143.05
140.88
141.16
+0.48%
165,275
09/16/2026
142.55
144.30
139.49
140.48
-1.30%
147,035
09/15/2026
140.14
142.93
138.65
142.33
+1.22%
235,503
09/14/2026
139.02
141.58
138.02
140.61
+0.51%
181,073
09/11/2026
141.37
143.14
138.00
139.89
+0.57%
199,463
09/10/2026
141.00
141.00
137.46
139.10
-2.16%
271,959
09/09/2026
142.77
144.49
139.94
142.17
-0.78%
185,941
09/08/2026
146.33
146.43
143.12
143.29
-3.35%
232,411
09/04/2026
147.70
148.97
146.12
148.26
+0.53%
118,312
09/03/2026
148.84
149.46
146.21
147.48
+0.46%
205,777
09/02/2026
147.51
148.82
146.33
146.80
+0.53%
254,658
09/01/2026
147.78
149.11
145.74
146.03
-1.87%
266,542
08/31/2026
149.10
150.44
148.67
148.81
-1.71%
153,333
08/28/2026
152.28
153.74
150.26
151.40
+0.29%
152,807
08/27/2026
150.69
152.51
149.87
150.96
-0.87%
185,214
08/26/2026
154.47
154.99
151.80
152.29
-1.25%
206,972
08/25/2026
152.09
155.30
151.05
154.21
+1.43%
238,616
08/24/2026
153.22
156.02
151.95
152.04
-0.22%
139,072
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