Go Pro
→ The chipmaker 148 times smaller than NVIDIA supplying Musk (From Brownstone Research) (Ad)tc pixel Free MHO Stock Alerts

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

M/I Homes logo
$146.90 -2.63 (-1.76%)
Closing price 03:59 PM Eastern
Extended Trading
$146.76 -0.15 (-0.10%)
As of 07:34 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 Massive. Learn more.
Compare

M/I Homes Stock Price Performance

The M/I Homes (MHO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.63%, with a year-to-date return of 14.97%. In the past month, the stock has decreased 1.50%, reflecting recent market activity.

As of the latest close, M/I Homes traded at $146.91 with a market cap of $3.76 billion and volume of 177,360 shares. Five years ago, the stock traded at $56.08, representing a 161.96% increase over that period. At the time, it had a market cap of $1.64 billion and a volume of 284,805 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.78%
1 Month
Performance
-1.50%
3 Month
Performance
+15.18%
Year-To-Date
Performance
+14.97%
1 Year
Performance
+28.63%
5 Year
Performance
+161.96%

MHO Stock Chart for Monday, July, 20, 2026

MHO Chart by TradingView

M/I Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/20/2026$149.30$146.91
-1.61%		$150.44$145.98177,360 shs$3.76 billion
07/17/2026$152.58$149.30
-2.15%		$155.47$148.87151,326 shs$3.82 billion
07/16/2026$149.56$152.58
+2.02%		$154.15$148.59280,896 shs$3.90 billion
07/15/2026$147.82$149.56
+1.18%		$150.92$148.00216,573 shs$3.83 billion
07/14/2026$146.01$147.82
+1.24%		$148.54$144.17215,456 shs$3.78 billion
07/13/2026$147.56$146.01
-1.05%		$148.60$145.27204,442 shs$3.74 billion
07/10/2026$147.01$147.56
+0.37%		$151.46$147.31231,505 shs$3.78 billion
07/09/2026$146.10$147.01
+0.62%		$148.26$145.67234,921 shs$3.76 billion
07/08/2026$150.16$146.10
-2.70%		$148.64$144.78208,920 shs$3.74 billion
07/07/2026$152.22$150.16
-1.35%		$152.97$149.52234,726 shs$3.84 billion
07/06/2026$157.01$152.22
-3.05%		$156.80$152.22231,707 shs$3.90 billion
07/03/2026$157.01$157.01$157.83$154.80211,997 shs$4.02 billion
07/02/2026$156.41$157.01
+0.38%		$157.83$154.80211,997 shs$4.02 billion
07/01/2026$160.94$156.41
-2.82%		$162.11$156.32296,639 shs$4.00 billion
06/30/2026$161.00$160.94
-0.04%		$161.70$159.50255,810 shs$4.12 billion
06/29/2026$162.52$161.00
-0.93%		$161.78$158.20269,748 shs$4.12 billion
06/26/2026$158.95$162.52
+2.24%		$163.09$159.12725,067 shs$4.16 billion
06/25/2026$158.76$158.95
+0.12%		$163.66$157.86260,456 shs$4.07 billion
06/24/2026$148.97$158.76
+6.57%		$161.25$149.44490,861 shs$4.06 billion
06/23/2026$148.83$148.97
+0.09%		$150.50$148.05342,065 shs$3.81 billion
06/22/2026$149.14$148.83
-0.21%		$150.25$148.40353,600 shs$3.81 billion
06/19/2026$149.14$149.14$151.02$143.32447,646 shs$3.82 billion
Related Companies

This page (NYSE:MHO) was last updated on 7/20/2026 by MarketBeat.com Staff.
From Our Partners
Backed Company Could Save Power Grid
A small Colorado company holds the rights to technology that could protect the U.S. public power grid from col...
Altimetry | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Buy this stock tomorrow
Marc Chaikin, founder of Chaikin Analytics, is flagging a little-known company that just secured a partnership...
Chaikin Analytics | Sponsoredtc pixel
I found Rolls-Royce at $2 - now I see the same setup again
In 2022, Karim Rahemtulla recommended Rolls-Royce under $2 - a misunderstood aerospace name the market had wri...
Monument Traders Alliance | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
NVIDIA offered $40B. The answer was no.
Apple, NVIDIA, Google, Amazon, and Samsung all pay one company billions in royalties every year. NVIDIA tried ...
Behind the Markets | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Trump is positioned. Elon lights the fuse.
Earlier this year, the Trump-backed World Liberty Trust applied for a federal banking charter. Now, new report...
Crypto 101 Media | Sponsoredtc pixel