Skip to main content
MHO logo

M/I Homes, Inc.

MHONYSEConsumer DiscretionaryResidential Construction

$126.02Today:- (-)1Y −6.75%

As of Oct 15, 2026 close

Market cap
$3.30B
P/E (TTM)
10.40
Forward P/E
17.08
Dividend yield
-
52-week range
$116.78$163.66
Volume (live)
-
Avg. volume (3M)
210.44K

M/I Homes (MHO) Historical Stock Prices

Analyze M/I Homes (MHO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

M/I Homes (MHO) Interactive Price Chart

Interactive historical price chart showing M/I Homes stock price movements and trends across multiple time periods.

Loading chart...

MHO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MHO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026127.32128.73125.69126.02126.02452.94K
Oct 14, 2026123.54124.25121.86123.48123.48338.40K
Oct 13, 2026127.87127.92125.92125.99125.99286.75K
Oct 12, 2026127.17129.04126.32126.32126.32168.43K
Oct 9, 2026130.89131.08127.63127.82127.82142.41K
Oct 8, 2026128.23130.66126.64130.17130.17198.73K
Oct 7, 2026130.54130.85128.22129.32129.32211.18K
Oct 6, 2026132.40134.94130.09133.29133.29183.23K
Oct 5, 2026134.24134.83131.86132.00132.00243.03K
Oct 2, 2026135.51139.94134.25134.76134.76171.74K
Oct 1, 2026133.40135.93130.15135.27135.27185.86K
Sep 30, 2026136.84136.84134.78135.13135.13160.07K
Sep 29, 2026137.64137.64134.51135.79135.79120.83K
Sep 28, 2026137.34140.00137.29137.40137.40190.18K
Sep 25, 2026138.46140.22137.36138.75138.75156.00K
Sep 24, 2026138.24138.69136.73137.76137.76281.58K
Sep 23, 2026140.76141.48137.51137.77137.77166.81K
Sep 22, 2026143.44144.00141.73142.67142.67225.86K
Sep 21, 2026139.89141.89139.79140.34140.34162.28K
Sep 18, 2026139.84141.25138.30138.84138.84400.27K
Sep 17, 2026143.05143.05140.88141.16141.16148.78K
Sep 16, 2026142.55144.30139.49140.48140.48138.63K
Sep 15, 2026140.14142.93138.65142.33142.33233.47K
Sep 14, 2026139.02141.57138.02140.61140.61176.40K
Sep 11, 2026141.37143.14138.00139.89139.89168.63K
Sep 10, 2026141.00141.00137.46139.10139.10271.37K
Sep 9, 2026142.77144.49139.94142.17142.17185.54K
Sep 8, 2026146.33146.43143.12143.29143.29224.70K
Sep 4, 2026147.70148.97146.12148.26148.26113.35K
Sep 3, 2026148.84149.46146.21147.48147.48205.78K
Sep 2, 2026147.51148.82146.33146.80146.80254.66K
Sep 1, 2026147.78149.11145.74146.03146.03266.54K
Aug 31, 2026149.10150.44148.67148.81148.81153.33K
Aug 28, 2026152.28153.74150.26151.40151.40152.81K
Aug 27, 2026150.69152.51149.87150.96150.96185.21K
Aug 26, 2026154.47154.99151.80152.29152.29206.97K
Aug 25, 2026152.09155.30151.05154.21154.21238.62K
Aug 24, 2026153.22156.02151.95152.04152.04139.07K
Aug 21, 2026150.83154.03149.19152.37152.37193.64K
Aug 20, 2026150.78151.16148.65149.95149.95144.51K
Aug 19, 2026152.91155.84152.91154.60154.60274.74K
Aug 18, 2026152.63152.63148.48148.54148.54154.97K
Aug 17, 2026151.09151.68149.77151.20151.20174.34K
Aug 14, 2026152.89155.10151.90152.11152.11125.65K
Aug 13, 2026154.86156.45152.56154.26154.26161.49K
Aug 12, 2026152.42153.46149.68151.07151.07200.89K
Aug 11, 2026149.46152.64149.46152.28152.28165.36K
Aug 10, 2026151.03152.09147.32148.10148.10217.91K
Aug 7, 2026147.37152.13147.20151.99151.99192.03K
Aug 6, 2026151.93151.94146.17146.83146.83154.33K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.