MHO
M/I Homes (MHO)
NYSE
$148.77-$0.33 (-0.22%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.8B
    Market Cap
  • 35.08%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +14.84%
    Low Price$131.62
    High Price$149.09
  • 3 Months
    +23.85%
    Low Price$117.69
    High Price$149.09
  • 1 Year
    +35.08%
    Low Price$109.83
    High Price$157.22
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
121.96
124.48
120.92
123.00
+0.45%
176,490
03/31/2026
120.46
123.77
119.42
122.45
+3.22%
224,832
03/30/2026
120.73
121.24
117.88
118.63
+0.07%
299,326
03/27/2026
121.04
121.98
118.53
118.55
-2.73%
246,040
03/26/2026
122.30
124.00
120.71
121.88
-0.99%
128,147
03/25/2026
124.81
124.81
120.41
123.10
+0.16%
170,117
03/24/2026
122.73
124.32
121.37
122.90
-0.56%
164,614
03/23/2026
123.34
125.67
122.77
123.59
+2.67%
239,248
03/20/2026
121.50
122.82
117.87
120.38
-2.03%
709,857
03/19/2026
123.58
123.65
120.70
122.87
-0.84%
232,963
03/18/2026
128.20
128.30
123.75
123.91
-3.90%
182,369
03/17/2026
129.34
130.35
128.61
128.94
-0.19%
163,614
03/16/2026
129.00
129.84
128.15
129.18
+0.37%
137,118
03/13/2026
130.00
131.73
127.95
128.71
+0.31%
292,530
03/12/2026
127.72
128.55
125.33
128.31
-1.19%
214,549
03/11/2026
132.62
133.48
129.73
129.85
-2.41%
168,758
03/10/2026
134.07
136.08
131.37
133.06
-0.66%
249,878
03/09/2026
133.01
134.86
128.29
133.94
-1.24%
347,722
03/06/2026
136.51
137.98
134.68
135.62
-1.99%
259,177
03/05/2026
141.72
144.18
136.38
138.37
-3.83%
299,336
03/04/2026
142.89
145.33
141.00
143.88
+1.17%
422,308
03/03/2026
138.20
142.94
137.92
142.21
+0.58%
276,076
03/02/2026
139.06
141.75
137.60
141.39
-0.54%
242,040
02/27/2026
140.25
144.14
139.96
142.16
+0.77%
273,795
02/26/2026
142.30
142.66
140.24
141.07
+0.48%
163,029
02/25/2026
141.75
141.92
136.80
140.40
-1.03%
219,061
02/24/2026
141.00
145.04
141.00
141.86
+0.58%
148,896
02/23/2026
143.18
143.41
138.74
141.04
-1.69%
193,148
02/20/2026
142.26
145.30
141.75
143.46
+1.32%
235,509
02/19/2026
143.59
144.09
141.54
141.59
-1.74%
132,869
02/18/2026
144.06
147.93
143.00
144.10
-1.80%
247,211
02/17/2026
149.66
149.66
143.85
146.74
-1.90%
226,358
02/13/2026
147.96
152.14
146.88
149.58
+1.88%
438,709
02/12/2026
146.10
148.50
145.19
146.82
+0.98%
394,689
02/11/2026
144.00
146.11
142.78
145.39
-0.007%
167,852
02/10/2026
143.38
146.83
143.38
145.40
+2.56%
242,369
02/09/2026
142.50
143.88
140.75
141.77
-0.06%
250,138
02/06/2026
139.67
145.18
139.67
141.86
+0.85%
306,325
02/05/2026
139.54
142.83
138.48
140.66
+1.34%
322,873
02/04/2026
136.68
142.28
135.11
138.80
+3.12%
387,533
02/03/2026
132.21
142.24
132.21
134.60
+0.75%
295,693
02/02/2026
133.13
135.11
133.07
133.60
-0.07%
216,667
01/30/2026
135.05
135.05
130.80
133.70
-1.96%
373,752
01/29/2026
132.12
136.37
131.60
136.37
+3.03%
502,954