Free Trial

M/I Homes (MHO) Stock Chart & Stock Price History

M/I Homes logo
$110.36 +3.04 (+2.83%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$110.53 +0.17 (+0.15%)
As of 05/2/2025 07:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

M/I Homes Stock Price Performance

5 Day
Performance
+5.01%
1 Month
Performance
+1.16%
3 Month
Performance
-8.78%
6 Month
Performance
-26.54%
Year-To-Date
Performance
-16.99%
1 Year
Performance
-9.53%
Receive MHO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for M/I Homes and its competitors with MarketBeat's FREE daily newsletter.

MHO Stock Chart for Saturday, May, 3, 2025

M/I Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$107.30$110.36
+2.85%
$110.63$107.27227,067 shs$2.96 billion
05/01/2025$106.85$107.30
+0.42%
$108.25$105.72270,260 shs$2.87 billion
04/30/2025$105.25$106.85
+1.52%
$107.21$102.44280,798 shs$2.90 billion
04/29/2025$105.09$105.25
+0.15%
$106.19$103.50217,651 shs$2.85 billion
04/28/2025$105.64$105.09
-0.52%
$106.54$103.49210,218 shs$2.85 billion
04/25/2025$107.25$105.64
-1.50%
$106.91$104.76139,285 shs$2.86 billion
04/24/2025$105.70$107.25
+1.47%
$107.80$104.44277,766 shs$2.91 billion
04/23/2025$109.10$105.70
-3.12%
$114.20$105.27395,404 shs$2.87 billion
04/22/2025$104.23$109.10
+4.67%
$109.33$105.16238,778 shs$2.96 billion
04/21/2025$105.93$104.23
-1.61%
$105.35$102.61214,109 shs$2.83 billion
04/18/2025$105.93$105.93$106.41$103.74284,233 shs$2.87 billion
04/17/2025$104.31$105.93
+1.55%
$106.41$103.74284,233 shs$2.87 billion
04/16/2025$106.16$104.31
-1.75%
$107.58$102.59264,683 shs$2.83 billion
04/15/2025$107.23$106.16
-1.00%
$109.01$105.25202,411 shs$2.88 billion
04/14/2025$106.15$107.23
+1.01%
$108.21$104.26159,890 shs$2.91 billion
04/11/2025$106.48$106.15
-0.30%
$106.54$101.48213,234 shs$2.88 billion
04/10/2025$110.22$106.48
-3.40%
$107.77$102.84219,306 shs$2.89 billion
04/09/2025$103.96$110.22
+6.02%
$113.32$100.22351,596 shs$2.99 billion
04/09/2025$103.96$110.22
+6.02%
$113.32$100.22351,596 shs$2.99 billion
04/08/2025$109.03$103.96
-4.66%
$112.67$102.48266,674 shs$2.82 billion
04/08/2025$109.03$103.96
-4.66%
$112.67$102.48266,674 shs$2.82 billion
04/07/2025$114.01$109.03
-4.37%
$116.35$108.06391,129 shs$2.96 billion
04/04/2025$109.10$114.01
+4.51%
$116.44$105.00509,951 shs$3.09 billion
04/03/2025$115.62$109.10
-5.64%
$111.61$106.57384,473 shs$2.96 billion
04/02/2025$114.37$115.62
+1.10%
$115.81$112.66181,237 shs$3.13 billion

This page (NYSE:MHO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners