Dark

MHO
M/I Homes, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

151.49USD+0.351%(+0.53)152,806

123.58Bid 182.50Ask 58.92Spread

Pre-market

Aug 27, 2026 9:14:30 AM EDT

151.40USD+0.291%(+0.44)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

151.40USD-0.059%(-0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	149.4800	154.1800	149.480000	151.4900	+0.351%	152,806	0.000%
2026-08-27	150.6900	152.5099	149.870000	150.9600	-0.873%	185,215	+0.351%
2026-08-26	154.4700	154.9850	151.800000	152.2900	-1.245%	206,972	-0.525%
2026-08-25	152.0850	155.3000	151.050000	154.2100	+1.427%	238,616	-1.764%
2026-08-24	153.2200	156.0200	151.950000	152.0400	-0.217%	139,073	-0.362%
2026-08-21	150.8300	154.0250	149.190000	152.3700	+1.614%	193,638	-0.578%
2026-08-20	150.7800	151.1600	148.650000	149.9500	-3.008%	144,506	+1.027%
2026-08-19	152.9100	155.8400	152.910000	154.6000	+4.080%	274,738	-2.012%
2026-08-18	152.6300	152.6300	148.480000	148.5400	-1.759%	154,974	+1.986%
2026-08-17	151.0900	151.6750	149.770000	151.2000	-0.598%	174,336	+0.192%
2026-08-14	152.8900	155.1000	151.900000	152.1100	-1.394%	125,648	-0.408%
2026-08-13	154.8600	156.4500	152.560000	154.2600	+2.112%	161,490	-1.796%
2026-08-12	152.4200	153.4550	149.680000	151.0700	-0.795%	200,889	+0.278%
2026-08-11	149.4600	152.6400	149.460000	152.2800	+2.822%	165,359	-0.519%
2026-08-10	151.0300	152.0900	147.320000	148.1000	-2.559%	217,908	+2.289%
2026-08-07	147.3700	152.1350	147.200000	151.9900	+3.514%	192,028	-0.329%
2026-08-06	151.9300	151.9400	146.170000	146.8300	-2.464%	154,328	+3.174%
2026-08-05	148.6500	152.1700	148.650000	150.5400	+0.280%	256,206	+0.631%
2026-08-04	149.0000	151.1300	148.010000	150.1200	+1.173%	251,467	+0.913%
2026-08-03	149.5700	151.0800	145.930000	148.3800	+1.540%	354,910	+2.096%
2026-07-31	149.6000	150.5100	145.790000	146.1300	-3.436%	255,041	+3.668%
2026-07-30	153.4500	155.5700	151.120000	151.3300	-2.039%	231,180	+0.106%
2026-07-29	152.7800	158.6100	152.570000	154.4800	+1.538%	416,864	-1.936%
2026-07-28	150.6200	153.5700	150.590000	152.1400	+2.101%	246,255	-0.427%
2026-07-27	151.9400	154.5300	148.370000	149.0100	-0.547%	177,561	+1.664%
2026-07-24	147.3100	150.9300	147.310000	149.8300	+2.036%	118,625	+1.108%
2026-07-23	146.6100	148.2600	144.565000	146.8400	-1.370%	303,660	+3.167%
2026-07-22	147.7500	150.0700	146.615000	148.8800	+1.341%	201,599	+1.753%
2026-07-21	146.6200	147.7200	145.390000	146.9100	+0.170%	187,819	+3.118%
2026-07-20	150.4400	150.4400	145.975000	146.6600	-1.919%	177,361	+3.293%
2026-07-17	150.9200	155.4650	148.870000	149.5300	-2.217%	151,326	+1.311%
2026-07-16	148.5900	154.1499	148.590000	152.9200	+2.206%	280,896	-0.935%
2026-07-15	148.3500	150.9200	148.000000	149.6200	+1.020%	216,573	+1.250%
2026-07-14	147.1500	148.5400	144.170000	148.1100	+1.397%	215,456	+2.282%
2026-07-13	146.7000	148.5950	145.275000	146.0700	-0.848%	204,524	+3.711%
2026-07-10	148.2600	151.4600	147.310000	147.3200	+0.306%	231,505	+2.831%
2026-07-09	146.7000	148.2599	145.670000	146.8700	+0.575%	234,921	+3.146%
2026-07-08	148.6400	148.6400	144.780000	146.0300	-2.828%	208,920	+3.739%
2026-07-07	151.0400	152.9700	149.517200	150.2800	-1.372%	238,109	+0.805%
2026-07-06	156.8000	156.8000	152.220000	152.3700	-2.850%	231,717	-0.578%
2026-07-02	156.5700	157.8300	154.805000	156.8400	+0.179%	211,997	-3.411%
2026-07-01	159.0000	162.1050	156.320000	156.5600	-2.631%	296,584	-3.238%
2026-06-30	161.3700	161.7000	159.500000	160.7900	-0.341%	255,810	-5.784%
2026-06-29	160.0900	161.7800	158.200000	161.3400	-1.018%	269,748	-6.105%
2026-06-26	159.9000	163.0900	159.120000	163.0000	+2.393%	725,069	-7.061%
2026-06-25	159.7400	163.6600	157.855000	159.1900	+0.227%	260,456	-4.837%
2026-06-24	149.4400	161.2500	149.440000	158.8300	+6.848%	490,861	-4.621%
2026-06-23	148.9900	150.4950	148.050000	148.6500	-0.295%	342,065	+1.911%
2026-06-22	148.4000	150.2500	148.400000	149.0900	0.000%	353,654	+1.610%
2026-06-18	143.3200	151.0150	143.320000	149.0900	+4.419%	447,646	+1.610%
2026-06-17	143.7300	149.0200	141.940000	142.7800	-1.558%	413,062	+6.100%
2026-06-16	142.5800	145.6700	142.570000	145.0400	+2.654%	249,049	+4.447%
2026-06-15	142.5400	144.7400	140.320100	141.2900	-0.028%	238,059	+7.219%
2026-06-12	141.0000	143.0950	140.560000	141.3300	-0.437%	197,388	+7.189%
2026-06-11	137.8300	142.1600	137.640000	141.9500	+3.311%	152,202	+6.721%
2026-06-10	140.6800	140.6800	137.030000	137.4000	-2.401%	191,683	+10.255%
2026-06-09	137.3500	142.2000	137.350000	140.7800	+3.874%	252,799	+7.608%
2026-06-08	137.5300	138.2950	135.480000	135.5300	-1.311%	122,094	+11.776%
2026-06-05	137.8000	138.8000	136.750000	137.3300	-0.744%	145,734	+10.311%
2026-06-04	138.5200	139.4700	137.065000	138.3600	+1.788%	164,222	+9.490%
2026-06-03	136.2600	138.3700	135.830000	135.9300	-1.806%	163,078	+11.447%
2026-06-02	138.0000	141.3100	137.219400	138.4300	+0.559%	273,302	+9.434%
2026-06-01	134.9800	138.0000	134.770000	137.6600	+4.589%	343,385	+10.046%
2026-05-29	132.6600	133.9900	131.080000	131.6200	-0.679%	222,457	+15.096%
2026-05-28	133.1300	134.1900	130.930000	132.5200	-0.831%	148,503	+14.315%
2026-05-27	133.2700	136.7300	132.140000	133.6300	+1.151%	247,986	+13.365%
2026-05-26	130.3400	132.3300	130.010000	132.1100	+1.764%	247,879	+14.670%
2026-05-22	128.5400	134.0000	127.550000	129.8200	+0.667%	187,631	+16.692%
2026-05-21	125.6400	129.2100	123.960000	128.9600	+1.177%	199,527	+17.471%
2026-05-20	123.6200	127.6500	121.890000	127.4600	+4.142%	227,405	+18.853%
2026-05-19	122.1500	123.3600	120.430000	122.3900	-1.211%	177,413	+23.776%
2026-05-18	122.6300	124.9850	122.630000	123.8900	+2.110%	187,155	+22.278%
2026-05-15	126.2400	127.7600	121.320000	121.3300	-4.095%	221,514	+24.858%
2026-05-14	128.3400	129.7350	126.025000	126.5100	-0.449%	206,941	+19.745%
2026-05-13	126.8400	128.3400	125.230000	127.0800	-0.711%	174,851	+19.208%
2026-05-12	131.1500	131.4700	126.610000	127.9900	-1.728%	171,602	+18.361%
2026-05-11	132.5900	132.5900	130.160000	130.2400	-1.236%	173,523	+16.316%
2026-05-08	132.2800	132.5150	129.970000	131.8700	+1.423%	152,831	+14.878%
2026-05-07	133.0200	133.0600	128.500000	130.0200	-1.253%	226,211	+16.513%
2026-05-06	132.7200	135.8100	130.250100	131.6700	+2.483%	187,786	+15.053%
2026-05-05	127.2200	129.7600	126.010000	128.4800	+2.187%	167,268	+17.909%
2026-05-04	128.7800	128.8600	124.700000	125.7300	-3.352%	197,329	+20.488%
2026-05-01	132.1100	132.1100	129.720000	130.0900	-1.065%	155,777	+16.450%
2026-04-30	130.8700	132.2800	129.340000	131.4900	+1.154%	260,812	+15.210%
2026-04-29	134.2300	135.1200	129.885000	129.9900	-3.896%	350,243	+16.540%
2026-04-28	135.4800	136.5250	133.990000	135.2600	+0.790%	324,805	+11.999%
2026-04-27	132.6500	135.9400	132.620000	134.2000	+0.419%	345,004	+12.884%
2026-04-24	133.3600	135.4500	130.740000	133.6400	-0.765%	337,675	+13.357%
2026-04-23	133.6100	135.4700	131.830000	134.6700	+0.771%	259,067	+12.490%
2026-04-22	132.2600	138.4200	129.325500	133.6400	+3.693%	317,497	+13.357%
2026-04-21	132.1100	132.1100	128.200000	128.8800	+1.193%	351,718	+17.543%
2026-04-20	126.2500	128.2700	125.320000	127.3600	+0.775%	233,497	+18.946%
2026-04-17	122.6600	127.5600	121.720000	126.3800	+5.943%	312,854	+19.869%
2026-04-16	120.4700	121.9850	119.090000	119.2900	-0.979%	217,418	+26.993%
2026-04-15	123.4300	123.4300	120.430000	120.4700	-2.972%	180,361	+25.749%
2026-04-14	123.8200	125.7699	123.805000	124.1600	+0.024%	194,614	+22.012%
2026-04-13	123.3900	124.4800	120.840000	124.1300	+0.008%	208,002	+22.041%
2026-04-10	124.7500	125.3600	122.955000	124.1200	-0.791%	138,339	+22.051%
2026-04-09	124.5000	127.0100	123.040000	125.1100	+0.993%	329,653	+21.085%
2026-04-08	122.3800	125.8000	122.380000	123.8800	+5.260%	311,771	+22.288%
2026-04-07	119.5400	122.0000	116.780000	117.6900	-4.052%	228,590	+28.720%
2026-04-06	121.1100	122.8700	119.500000	122.6600	+0.855%	215,609	+23.504%
2026-04-02	122.5700	124.7400	120.480000	121.6200	-1.122%	159,963	+24.560%
2026-04-01	121.9600	124.4800	120.924300	123.0000	+0.449%	176,491	+23.163%
2026-03-31	120.4600	123.7700	119.415000	122.4500	+3.220%	224,832	+23.716%
2026-03-30	120.7300	121.2400	117.880000	118.6300	+0.067%	299,326	+27.700%
2026-03-27	121.0400	121.9800	118.530000	118.5500	-2.732%	246,040	+27.786%
2026-03-26	122.3000	124.0000	120.710000	121.8800	-0.991%	128,148	+24.294%
2026-03-25	124.8100	124.8100	120.410000	123.1000	+0.163%	170,118	+23.063%
2026-03-24	122.7300	124.3200	121.370000	122.9000	-0.558%	164,615	+23.263%
2026-03-23	123.3400	125.6700	122.770000	123.5900	+2.667%	239,248	+22.575%
2026-03-20	121.5000	122.8200	117.865000	120.3800	-2.027%	709,857	+25.843%
2026-03-19	123.5800	123.6500	120.700000	122.8700	-0.839%	232,963	+23.293%
2026-03-18	128.2000	128.3000	123.750000	123.9100	-3.901%	182,370	+22.258%
2026-03-17	129.3400	130.3500	128.610000	128.9400	-0.186%	163,614	+17.489%
2026-03-16	129.0000	129.8400	128.150000	129.1800	+0.365%	137,119	+17.270%
2026-03-13	130.0000	131.7300	127.950000	128.7100	+0.312%	292,530	+17.699%
2026-03-12	127.7200	128.5500	125.330000	128.3100	-1.186%	214,550	+18.066%
2026-03-11	132.6200	133.4800	129.730000	129.8500	-2.412%	168,758	+16.665%
2026-03-10	134.0700	136.0750	131.365000	133.0600	-0.657%	249,878	+13.851%
2026-03-09	133.0100	134.8600	128.290000	133.9400	-1.239%	347,723	+13.103%
2026-03-06	136.5100	137.9800	134.680000	135.6200	-1.987%	259,178	+11.702%
2026-03-05	141.7200	144.1750	136.380000	138.3700	-3.830%	299,337	+9.482%
2026-03-04	142.8900	145.3300	141.000000	143.8800	+1.174%	422,308	+5.289%
2026-03-03	138.2000	142.9400	137.921800	142.2100	+0.580%	276,077	+6.526%
2026-03-02	139.0600	141.7500	137.600000	141.3900	-0.542%	242,040	+7.143%
2026-02-27	140.2500	144.1400	139.960000	142.1600	+0.773%	273,795	+6.563%
2026-02-26	142.3000	142.6575	140.240000	141.0700	+0.477%	162,815	+7.386%
2026-02-25	141.7500	141.9200	136.800000	140.4000	-1.029%	219,062	+7.899%
2026-02-24	141.0000	145.0400	141.000000	141.8600	+0.581%	148,897	+6.788%
2026-02-23	143.1800	143.4100	138.735000	141.0400	-1.687%	193,148	+7.409%
2026-02-20	142.2600	145.3000	141.750000	143.4600	+1.321%	235,509	+5.597%
2026-02-19	143.5900	144.0900	141.540000	141.5900	-1.742%	132,869	+6.992%
2026-02-18	144.0600	147.9300	143.000000	144.1000	-1.799%	247,211	+5.128%
2026-02-17	149.6600	149.6600	143.850000	146.7400	-1.899%	226,358	+3.237%
2026-02-13	147.9600	152.1350	146.875000	149.5800	+1.880%	438,709	+1.277%
2026-02-12	146.1000	148.5000	145.189400	146.8200	+0.984%	394,689	+3.181%
2026-02-11	144.0000	146.1100	142.780000	145.3900	-0.007%	167,852	+4.196%
2026-02-10	143.3800	146.8300	143.380000	145.4000	+2.560%	242,369	+4.188%
2026-02-09	142.5000	143.8800	140.750000	141.7700	-0.063%	250,138	+6.856%
2026-02-06	139.6700	145.1800	139.670000	141.8600	+0.853%	306,325	+6.788%
2026-02-05	139.5400	142.8300	138.480000	140.6600	+1.340%	322,873	+7.699%
2026-02-04	136.6800	142.2750	135.110000	138.8000	+3.120%	387,533	+9.143%
2026-02-03	132.2100	142.2350	132.210000	134.6000	+0.749%	295,693	+12.548%
2026-02-02	133.1300	135.1100	133.070000	133.6000	-0.075%	216,667	+13.391%
2026-01-30	135.0500	135.0500	130.800000	133.7000	-1.958%	373,752	+13.306%
2026-01-29	132.1200	136.3700	131.600000	136.3700	+3.030%	502,954	+11.087%
2026-01-28	125.4500	134.9300	125.450000	132.3600	+2.924%	582,919	+14.453%
2026-01-27	132.5900	133.9900	128.590000	128.6000	-4.016%	376,234	+17.799%
2026-01-26	134.2000	134.7200	133.050000	133.9800	+0.397%	149,873	+13.069%
2026-01-23	135.4600	135.6600	132.040100	133.4500	-1.694%	157,948	+13.518%
2026-01-22	139.1700	140.6450	134.950100	135.7500	-1.879%	230,105	+11.595%
2026-01-21	134.7300	139.7900	134.730000	138.3500	+3.008%	153,491	+9.498%
2026-01-20	134.0000	137.3400	132.064900	134.3100	-2.078%	179,265	+12.791%
2026-01-16	137.8000	139.5600	136.050000	137.1600	-1.324%	155,109	+10.448%
2026-01-15	138.0900	140.1500	136.640000	139.0000	+1.549%	162,514	+8.986%
2026-01-14	138.8100	139.8200	136.415000	136.8800	-2.096%	145,147	+10.674%
2026-01-13	138.4300	139.9940	138.250000	139.8100	+0.968%	123,960	+8.354%
2026-01-12	137.9700	141.0200	137.400000	138.4700	-0.624%	200,524	+9.403%
2026-01-09	134.2200	140.2850	134.220000	139.3400	+5.705%	372,781	+8.720%
2026-01-08	127.6600	133.2250	125.830000	131.8200	+4.099%	199,561	+14.922%
2026-01-07	131.2400	131.2400	126.100000	126.6300	-1.601%	262,617	+19.632%
2026-01-06	126.3200	129.1750	125.200000	128.6900	+0.539%	226,278	+17.717%
2026-01-05	126.6600	130.6400	126.660000	128.0000	+0.125%	175,224	+18.352%
2026-01-02	129.9000	129.9000	126.577500	127.8400	-0.086%	179,971	+18.500%
2025-12-31	128.4900	129.0000	127.445000	127.9500	-0.745%	128,253	+18.398%
2025-12-30	129.8900	129.8900	127.430000	128.9100	+0.194%	120,651	+17.516%
2025-12-29	129.2900	129.8000	127.440000	128.6600	-0.248%	149,231	+17.744%
2025-12-26	128.4200	129.2100	126.205600	128.9800	+0.140%	90,959	+17.452%
2025-12-24	127.4200	129.9400	127.100000	128.8000	+1.346%	92,855	+17.616%
2025-12-23	127.7800	127.7800	126.250000	127.0900	-0.493%	185,346	+19.199%
2025-12-22	127.6700	128.6500	126.500000	127.7200	+0.055%	193,033	+18.611%
2025-12-19	130.9400	130.9400	126.690000	127.6500	-4.023%	654,122	+18.676%
2025-12-18	136.1200	136.4450	132.960000	133.0000	-0.375%	167,031	+13.902%
2025-12-17	131.4700	134.7900	130.740000	133.5000	+0.180%	199,272	+13.476%
2025-12-16	135.7500	136.1900	131.660000	133.2600	-1.238%	201,288	+13.680%
2025-12-15	136.4000	138.4456	134.704800	134.9300	-0.597%	171,319	+12.273%
2025-12-12	136.6600	136.6600	134.587199	135.7400	-0.007%	178,596	+11.603%
2025-12-11	136.3800	137.1000	135.140000	135.7500	+0.809%	149,089	+11.595%
2025-12-10	129.6900	135.8700	129.690000	134.6600	+4.509%	235,014	+12.498%
2025-12-09	129.5900	131.4400	127.865000	128.8500	-1.634%	236,246	+17.571%
2025-12-08	133.9400	134.4000	130.000000	130.9900	-1.939%	169,092	+15.650%
2025-12-05	134.4800	135.9400	131.469700	133.5800	-0.699%	118,779	+13.408%
2025-12-04	136.4000	138.1050	133.730000	134.5200	-2.132%	141,711	+12.615%
2025-12-03	136.6400	140.1100	135.447500	137.4500	+1.051%	202,681	+10.215%
2025-12-02	136.8000	137.2400	135.070000	136.0200	-0.095%	188,093	+11.373%
2025-12-01	135.9600	138.1300	135.360000	136.1500	-1.047%	196,778	+11.267%
2025-11-28	139.0200	139.4300	136.740000	137.5900	-1.412%	106,206	+10.102%
2025-11-26	134.8400	141.0300	134.840000	139.5600	+1.787%	289,599	+8.548%
2025-11-25	130.6600	138.1600	128.100700	137.1100	+6.147%	296,111	+10.488%
2025-11-24	129.1100	130.9999	128.770000	129.1700	-1.148%	323,541	+17.280%
2025-11-21	125.4300	132.0200	125.430000	130.6700	+4.956%	346,734	+15.933%
2025-11-20	124.2100	126.4800	123.100000	124.5000	+0.056%	163,099	+21.679%
2025-11-19	124.5500	125.3700	123.270000	124.4300	+0.444%	139,149	+21.747%
2025-11-18	122.8300	125.0399	122.810000	123.8800	-0.177%	190,972	+22.288%
2025-11-17	127.9200	128.6200	123.805000	124.1000	-3.544%	179,486	+22.071%
2025-11-14	130.4500	131.8000	127.580000	128.6600	-0.518%	176,405	+17.744%
2025-11-13	129.9200	131.9250	129.110000	129.3300	+0.264%	212,651	+17.134%
2025-11-12	130.7300	132.3850	128.830000	128.9900	-1.602%	321,925	+17.443%
2025-11-11	130.2300	132.1500	129.120000	131.0900	+1.494%	160,337	+15.562%
2025-11-10	128.2500	130.1000	126.200000	129.1600	+0.851%	148,877	+17.289%
2025-11-07	127.2400	129.2000	126.270000	128.0700	+0.946%	197,098	+18.287%
2025-11-06	127.1100	129.1999	126.360000	126.8700	-0.689%	156,960	+19.406%
2025-11-05	127.9600	129.0300	126.000000	127.7500	+0.654%	195,244	+18.583%
2025-11-04	126.3200	127.5100	125.130000	126.9200	+0.706%	210,936	+19.359%
2025-11-03	124.1300	126.1100	122.630000	126.0300	+0.671%	357,817	+20.202%
2025-10-31	125.5400	126.2400	124.340000	125.1900	-0.918%	176,536	+21.008%
2025-10-30	124.5800	128.3100	124.235000	126.3500	+1.040%	285,109	+19.897%
2025-10-29	129.0100	130.8200	124.010000	125.0500	-4.549%	269,000	+21.144%
2025-10-28	125.1400	131.3450	122.760000	131.0100	+2.025%	289,660	+15.632%
2025-10-27	130.0100	131.4900	128.390000	128.4100	-1.071%	209,391	+17.974%
2025-10-24	134.7500	134.8900	129.650000	129.8000	-1.815%	297,792	+16.710%
2025-10-23	132.9000	133.9250	130.680000	132.2000	+0.387%	278,805	+14.592%
2025-10-22	135.8000	140.8100	131.550000	131.6900	-6.137%	467,023	+15.035%
2025-10-21	137.1500	140.9050	136.250000	140.3000	+0.928%	259,916	+7.976%
2025-10-20	139.1500	140.0000	137.670000	139.0100	+0.995%	150,889	+8.978%
2025-10-17	134.4800	137.6900	134.480000	137.6400	+1.850%	223,391	+10.062%
2025-10-16	134.5000	135.1400	132.660000	135.1400	+0.476%	240,940	+12.099%
2025-10-15	135.9200	138.9600	134.100000	134.5000	-0.723%	511,021	+12.632%
2025-10-14	128.8700	136.2000	127.510000	135.4800	+4.440%	220,158	+11.817%
2025-10-13	131.5000	131.5300	128.240000	129.7200	-0.399%	165,374	+16.782%
2025-10-10	133.8700	134.0700	129.790000	130.2400	-2.009%	226,116	+16.316%
2025-10-09	134.3300	135.3060	130.835000	132.9100	-1.969%	272,044	+13.979%
2025-10-08	137.0300	137.1900	132.400000	135.5800	-0.477%	264,554	+11.735%
2025-10-07	141.2900	141.2900	136.010000	136.2300	-4.768%	279,982	+11.202%
2025-10-06	148.4900	148.7000	142.270000	143.0500	-3.384%	146,938	+5.900%
2025-10-03	147.7100	150.4900	146.320000	148.0600	+0.790%	172,893	+2.317%
2025-10-02	146.8800	147.8500	144.180000	146.9000	-0.217%	165,797	+3.125%
2025-10-01	144.8300	147.4600	144.055000	147.2200	+1.925%	155,584	+2.900%
2025-09-30	145.2100	146.3950	143.105000	144.4400	-0.578%	167,954	+4.881%
2025-09-29	146.2000	146.2000	143.560000	145.2800	-0.302%	123,623	+4.275%
2025-09-26	143.8100	146.5150	142.920000	145.7200	+1.618%	172,774	+3.960%
2025-09-25	144.2800	146.3600	141.820000	143.4000	-1.348%	190,631	+5.642%
2025-09-24	143.2600	147.4500	143.260000	145.3600	+0.909%	216,685	+4.217%
2025-09-23	145.5700	146.4950	142.050000	144.0500	-0.655%	264,410	+5.165%
2025-09-22	146.6400	147.5450	144.160000	145.0000	-1.795%	383,823	+4.476%
2025-09-19	150.5300	152.0500	146.950000	147.6500	-3.091%	719,115	+2.601%
2025-09-18	152.3500	153.4000	150.080000	152.3600	+0.276%	326,750	-0.571%
2025-09-17	151.4700	158.4350	149.525000	151.9400	+1.044%	416,308	-0.296%
2025-09-16	152.7400	152.7400	149.217300	150.3700	-1.319%	415,080	+0.745%
2025-09-15	155.0300	155.0300	150.395000	152.3800	-1.116%	270,203	-0.584%
2025-09-12	154.8500	156.8900	153.900000	154.1000	-1.810%	263,362	-1.694%
2025-09-11	152.6200	157.2100	152.375000	156.9400	+3.659%	321,995	-3.473%
2025-09-10	153.6700	154.5800	150.195000	151.4000	-1.020%	215,650	+0.059%
2025-09-09	156.9800	156.9800	152.235000	152.9600	-2.710%	267,887	-0.961%
2025-09-08	156.3500	157.7600	153.660000	157.2200	+0.198%	284,303	-3.645%
2025-09-05	156.8300	158.9200	154.715000	156.9100	+1.989%	277,604	-3.454%
2025-09-04	149.9000	155.1200	149.880000	153.8500	+3.742%	253,188	-1.534%
2025-09-03	146.6500	149.0000	145.215000	148.3000	+1.084%	238,577	+2.151%
2025-09-02	144.2500	147.5200	143.590000	146.7100	-0.373%	280,933	+3.258%
2025-08-29	146.3200	147.6665	145.460000	147.2600	+0.581%	248,865	+2.872%
2025-08-28	145.8800	146.4800	143.900200	146.4100	+0.329%	173,541	+3.470%
2025-08-27	145.1400	146.4950	144.570000	145.9300	+0.406%	203,608	+3.810%
2025-08-26	145.3500	147.3700	145.070000	145.3400	-0.513%	285,263	+4.231%
2025-08-25	145.2500	146.8700	143.640000	146.0900	-0.565%	206,867	+3.696%
2025-08-22	140.0000	148.5800	139.060000	146.9200	+5.873%	372,020	+3.111%
2025-08-21	138.4800	139.2799	136.320000	138.7700	-0.829%	208,789	+9.166%
2025-08-20	143.1200	143.8720	139.140000	139.9300	-2.229%	385,839	+8.261%
2025-08-19	143.3100	145.3500	142.862500	143.1200	+0.917%	179,895	+5.848%
2025-08-18	142.6000	143.4750	141.520000	141.8200	-0.386%	256,529	+6.819%
2025-08-15	145.0100	145.6320	141.180000	142.3700	-0.322%	243,313	+6.406%
2025-08-14	141.1500	143.1900	140.020100	142.8300	-1.326%	365,168	+6.063%
2025-08-13	137.4200	146.0300	137.420000	144.7500	+5.780%	536,795	+4.656%
2025-08-12	131.3000	137.3800	130.085000	136.8400	+5.619%	340,721	+10.706%
2025-08-11	130.7000	131.9300	127.506800	129.5600	-0.720%	234,728	+16.927%
2025-08-08	128.0000	131.1300	128.000000	130.5000	+1.022%	209,206	+16.084%
2025-08-07	130.9300	132.6500	128.740000	129.1800	-0.239%	228,547	+17.270%
2025-08-06	130.6300	131.3671	129.185000	129.4900	-0.193%	254,420	+16.990%
2025-08-05	126.4000	131.2000	126.400000	129.7400	+2.748%	337,111	+16.764%
2025-08-04	123.0000	126.6800	122.200000	126.2700	+2.960%	264,385	+19.973%
2025-08-01	122.6200	125.4800	121.180000	122.6400	+2.038%	474,086	+23.524%
2025-07-31	119.2800	121.3800	118.195000	120.1900	-0.513%	409,992	+26.042%
2025-07-30	123.1600	125.3240	119.620000	120.8100	-1.251%	360,085	+25.395%
2025-07-29	124.5700	124.8600	120.600000	122.3400	-0.811%	307,930	+23.827%
2025-07-28	122.1000	123.6700	120.715000	123.3400	+0.941%	225,376	+22.823%
2025-07-25	122.0800	122.5000	120.100000	122.1900	+0.900%	274,116	+23.979%
2025-07-24	122.2700	125.7500	118.790000	121.1000	-2.291%	366,705	+25.095%
2025-07-23	127.9000	128.6100	121.640000	123.9400	+0.495%	468,385	+22.228%
2025-07-22	119.1700	123.6400	118.370000	123.3300	+7.919%	442,105	+22.833%
2025-07-21	115.4600	116.3800	113.850000	114.2800	+0.158%	186,256	+32.560%
2025-07-18	116.3800	116.3800	113.410000	114.1000	-1.451%	240,960	+32.770%
2025-07-17	115.3600	116.6500	114.575000	115.7800	+0.373%	341,906	+30.843%
2025-07-16	114.8900	116.4270	112.635000	115.3500	+0.910%	339,654	+31.331%
2025-07-15	119.6600	120.7600	113.380000	114.3100	-4.415%	453,713	+32.526%
2025-07-14	120.0500	120.6300	118.699200	119.5900	-1.157%	385,110	+26.674%
2025-07-11	118.8700	121.9000	117.200100	120.9900	-0.033%	469,964	+25.209%
2025-07-10	117.7300	121.8300	117.730000	121.0300	+2.014%	440,167	+25.167%
2025-07-09	115.9700	119.2700	113.715000	118.6400	+5.336%	355,245	+27.689%
2025-07-08	111.8400	114.5500	110.945000	112.6300	+0.643%	223,734	+34.502%
2025-07-07	114.0700	115.3200	111.450000	111.9100	-3.058%	272,508	+35.368%
2025-07-03	118.7300	118.7300	114.680000	115.4400	-2.236%	136,894	+31.228%
2025-07-02	116.3800	119.0400	115.880000	118.0800	+1.243%	211,439	+28.294%
2025-07-01	110.9500	121.2000	110.950000	116.6300	+4.022%	322,046	+29.889%
2025-06-30	113.4000	114.2300	111.630000	112.1200	-0.550%	201,778	+35.114%
2025-06-27	111.9900	115.1600	111.800000	112.7400	+1.358%	479,425	+34.371%
2025-06-26	110.1200	111.3900	108.922000	111.2300	+1.275%	188,351	+36.195%
2025-06-25	111.4200	112.5900	109.450100	109.8300	-2.007%	202,817	+37.931%
2025-06-24	109.8300	113.6700	108.890000	112.0800	+1.549%	273,670	+35.162%
2025-06-23	106.0500	110.5700	105.250000	110.3700	+3.770%	281,078	+37.257%
2025-06-20	105.1800	106.5500	103.520000	106.3600	+1.721%	662,603	+42.431%
2025-06-18	104.2000	106.2900	103.610000	104.5600	+0.365%	199,801	+44.883%
2025-06-17	108.2500	110.4950	103.920000	104.1800	-3.519%	176,404	+45.412%
2025-06-16	108.3200	108.4800	106.100000	107.9800	+0.897%	185,072	+40.294%
2025-06-13	108.5000	110.8800	106.130000	107.0200	-3.026%	242,983	+41.553%
2025-06-12	109.3300	110.9100	107.870000	110.3600	+0.437%	172,001	+37.269%
2025-06-11	113.6800	114.7900	109.780000	109.8800	-2.111%	177,170	+37.869%
2025-06-10	110.3000	112.7625	109.730000	112.2500	+3.105%	157,229	+34.958%
2025-06-09	108.2500	109.8000	107.510000	108.8700	+1.700%	188,268	+39.148%
2025-06-06	110.5100	110.6000	106.940000	107.0500	-2.202%	214,203	+41.513%
2025-06-05	108.0300	110.9700	107.265000	109.4600	+0.746%	279,520	+38.398%
2025-06-04	106.7200	109.5200	106.225000	108.6500	+2.163%	223,857	+39.429%
2025-06-03	104.8900	107.0300	104.470000	106.3500	+1.238%	200,515	+42.445%
2025-06-02	106.3100	107.0400	103.570000	105.0500	-1.463%	226,241	+44.208%
2025-05-30	106.8400	107.4000	105.900000	106.6100	-0.411%	285,494	+42.097%
2025-05-29	108.0200	108.0750	105.740000	107.0500	+0.065%	206,094	+41.513%
2025-05-28	108.8700	109.0500	105.830000	106.9800	-2.337%	285,647	+41.606%
2025-05-27	107.4900	109.8400	106.855000	109.5400	+3.000%	159,297	+38.297%
2025-05-23	105.1800	107.1800	104.235000	106.3500	+0.047%	181,131	+42.445%
2025-05-22	105.7900	106.9200	103.870000	106.3000	-0.085%	271,663	+42.512%
2025-05-21	108.2000	109.8800	105.450000	106.3900	-3.106%	251,700	+42.391%
2025-05-20	110.0900	111.0600	109.170000	109.8000	-0.867%	203,266	+37.969%
2025-05-19	109.9900	110.9400	109.000000	110.7600	-1.459%	145,398	+36.773%
2025-05-16	110.7900	112.5400	109.940000	112.4000	+1.821%	184,957	+34.778%
2025-05-15	109.7200	110.4000	107.210000	110.3900	+0.601%	196,127	+37.232%
2025-05-14	113.4100	113.4100	109.390000	109.7300	-3.906%	248,373	+38.057%
2025-05-13	114.9600	116.0700	113.930000	114.1900	+0.537%	187,310	+32.665%
2025-05-12	115.0000	118.2700	111.995000	113.5800	+3.963%	240,537	+33.377%
2025-05-09	110.5600	110.7650	108.800000	109.2500	-1.381%	175,858	+38.664%
2025-05-08	110.0000	111.8050	109.550000	110.7800	+1.689%	153,262	+36.749%
2025-05-07	109.1700	110.0200	108.205000	108.9400	+1.198%	181,407	+39.058%
2025-05-06	109.2600	110.7050	107.355000	107.6500	-2.606%	190,937	+40.725%
2025-05-05	109.4700	111.3800	108.925000	110.5300	0.000%	245,763	+37.058%
2025-05-02	108.1200	110.6300	107.270000	110.5300	+2.991%	227,067	+37.058%
2025-05-01	106.4900	108.2500	105.715000	107.3200	+0.600%	270,260	+41.157%
2025-04-30	103.8900	107.2100	102.440000	106.6800	+1.378%	280,889	+42.004%
2025-04-29	104.1900	106.1900	103.500000	105.2300	+0.029%	218,257	+43.961%
2025-04-28	105.1600	106.5400	103.490000	105.2000	-0.350%	210,219	+44.002%
2025-04-25	106.9100	106.9100	104.755000	105.5700	-1.539%	139,285	+43.497%
2025-04-24	105.5000	107.8000	104.440000	107.2200	+1.736%	277,770	+41.289%
2025-04-23	111.7900	114.1950	105.270000	105.3900	-3.604%	395,480	+43.742%
2025-04-22	105.3700	109.3300	105.160000	109.3300	+5.226%	238,778	+38.562%
2025-04-21	105.3500	105.3500	102.610000	103.9000	-2.157%	214,163	+45.804%
2025-04-17	104.0500	106.4108	103.740000	106.1900	+1.969%	284,380	+42.659%
2025-04-16	106.7800	107.5788	102.590000	104.1400	-1.884%	265,186	+45.468%
2025-04-15	107.1000	109.0050	105.250000	106.1400	-0.961%	202,411	+42.727%
2025-04-14	108.2100	108.2100	104.260000	107.1700	+0.610%	160,057	+41.355%
2025-04-11	105.7100	106.5400	101.475000	106.5200	+0.226%	213,237	+42.217%
2025-04-10	107.4800	107.7700	102.840000	106.2800	-3.732%	219,330	+42.539%
2025-04-09	102.2400	113.3150	100.220000	110.4000	+5.879%	351,694	+37.219%
2025-04-08	111.3700	112.6700	102.480000	104.2700	-4.532%	289,380	+45.286%
2025-04-07	110.6200	116.3450	108.060000	109.2200	-4.436%	432,862	+38.702%
2025-04-04	105.6800	116.4400	105.000000	114.2900	+4.757%	509,951	+32.549%
2025-04-03	111.0000	111.6050	106.570000	109.1000	-5.721%	385,013	+38.854%
2025-04-02	112.6600	115.8100	112.660000	115.7200	+1.207%	181,275	+30.911%
2025-04-01	114.2200	115.3600	112.010000	114.3400	+0.140%	158,206	+32.491%
2025-03-31	112.5400	115.0450	110.510000	114.1800	+0.635%	214,722	+32.676%
2025-03-28	117.1100	117.1100	112.800000	113.4600	-2.768%	206,846	+33.518%
2025-03-27	117.6400	118.6200	116.145000	116.6900	-1.051%	159,995	+29.823%
2025-03-26	118.4000	120.2000	116.660000	117.9300	-0.068%	169,327	+28.458%
2025-03-25	118.0600	120.1300	116.700000	118.0100	-2.001%	193,350	+28.370%
2025-03-24	117.4200	120.5900	117.420000	120.4200	+3.918%	175,372	+25.801%
2025-03-21	114.3100	116.4200	113.550000	115.8800	-1.571%	669,067	+30.730%
2025-03-20	116.0000	120.4100	116.000000	117.7300	+0.461%	194,545	+28.676%
2025-03-19	115.7500	118.3600	114.780000	117.1900	+1.104%	241,629	+29.269%
2025-03-18	115.7100	116.4000	114.705000	115.9100	+0.104%	209,352	+30.696%
2025-03-17	116.0400	117.1900	114.480000	115.7900	-1.220%	246,069	+30.832%
2025-03-14	116.2200	117.9601	114.825000	117.2200	+2.081%	211,340	+29.236%
2025-03-13	117.6100	118.6300	114.550000	114.8300	-2.056%	257,918	+31.925%
2025-03-12	119.6200	120.3700	115.670000	117.2400	-1.471%	275,752	+29.214%
2025-03-11	120.2800	120.9100	117.840000	118.9900	-1.179%	325,279	+27.313%

document.getElementById("ZMKPP5").onerror = function(){this.style.display='none';}; .dark-mode .P4XPzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4XPzv{ color: #333333; background-color: white; border: 2px solid #333333; }MHOM/I Homes, Inc.stock NYSE

MHO
M/I Homes, Inc.
stock NYSE