M/I Homes Stock Price History
NYSE: MHOConsumer DiscretionaryHomebuildingUSD
127.82-2.35 (-1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MHO price history at a glance
The price history for M/I Homes (MHO) on this page begins on November 1, 1993, when the stock closed at $6.88; it most recently closed at $127.82 on October 5, 2026. The highest price in this record is $176.18, reached on October 14, 2024; the latest close is 27.4% below that peak. Across the 32 complete calendar years in the table, MHO finished higher in 18 and lower in 14. Its best year was 2023 (+198.3%) and its worst was 2007 (-76.4%).
Over roughly 33 years the share price changed +1759.2%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, MHO has lost 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $176.18
- Date of high
- Oct 14, 2024
- Low since 1993
- $3.19
- Date of low
- Apr 3, 1995
- 52-week high
- $163.66
- 52-week low
- $116.78
- IPO year
- 1993
- Last close
- $127.82
MHO returns
1 week
-5.15%
1 month
-10.09%
3 months
-13.24%
6 months
+2.98%
Year to date
-0.10%
1 year
-1.86%
3 years
+59.44%
5 years
+115.69%
MHO price return, excluding dividends.
MHO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 127.82 | -0.02% |
| 2025 | 127.84 | -3.11% |
| 2024 | 131.95 | -4.20% |
| 2023 | 137.74 | +198.27% |
| 2022 | 46.18 | -25.73% |
| 2021 | 62.18 | +40.39% |
| 2020 | 44.29 | +10.70% |
| 2019 | 40.01 | +75.10% |
| 2018 | 22.85 | -33.58% |
| 2017 | 34.40 | +36.62% |
| 2016 | 25.18 | +14.87% |
| 2015 | 21.92 | -4.45% |
| 2014 | 22.94 | -8.79% |
| 2013 | 25.15 | -6.51% |
| 2012 | 26.90 | +180.21% |
| 2011 | 9.60 | -37.58% |
| 2010 | 15.38 | +48.03% |
| 2009 | 10.39 | +1.27% |
| 2008 | 10.26 | +13.62% |
| 2007 | 9.03 | -76.36% |
| 2006 | 38.19 | -5.98% |
| 2005 | 40.62 | -26.29% |
| 2004 | 55.11 | +40.59% |
| 2003 | 39.20 | +37.54% |
| 2002 | 28.50 | +13.55% |
| 2001 | 25.10 | +107.54% |
| 2000 | 12.09 | +55.42% |
| 1999 | 7.78 | -29.26% |
| 1998 | 11.00 | +18.12% |
| 1997 | 9.31 | +71.26% |
| 1996 | 5.44 | -7.45% |
| 1995 | 5.88 | +67.86% |
| 1994 | 3.50 | -61.64% |
| 1993* | 9.13 | +32.73% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MHO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 130.89 | 131.08 | 127.63 | 127.82 | -1.81% | |
| 128.23 | 130.66 | 126.64 | 130.17 | +0.66% | |
| 130.54 | 130.85 | 128.23 | 129.32 | -2.98% | |
| 132.40 | 134.94 | 130.09 | 133.29 | +0.98% | |
| 134.24 | 134.83 | 131.86 | 132.00 | -2.05% | |
| 135.51 | 139.94 | 134.25 | 134.76 | -0.38% | |
| 133.40 | 135.93 | 130.15 | 135.27 | +0.10% | |
| 136.84 | 136.84 | 134.78 | 135.13 | -0.49% | |
| 137.64 | 137.64 | 134.51 | 135.79 | -1.17% | |
| 137.34 | 140.00 | 137.29 | 137.40 | -0.97% | |
| 138.46 | 140.22 | 137.36 | 138.75 | +0.72% | |
| 138.24 | 138.69 | 136.73 | 137.76 | -0.01% | |
| 140.76 | 141.48 | 137.51 | 137.77 | -3.43% | |
| 143.44 | 144.00 | 141.73 | 142.67 | +1.66% | |
| 139.89 | 141.89 | 139.79 | 140.34 | +1.08% | |
| 139.84 | 141.25 | 138.30 | 138.84 | -1.64% | |
| 143.05 | 143.05 | 140.88 | 141.16 | +0.48% | |
| 142.55 | 144.30 | 139.49 | 140.48 | -1.30% | |
| 140.14 | 142.93 | 138.65 | 142.33 | +1.22% | |
| 139.02 | 141.58 | 138.02 | 140.61 | +0.51% | |
| 141.37 | 143.14 | 138.00 | 139.89 | +0.57% | |
| 141.00 | 141.00 | 137.46 | 139.10 | -2.16% | |
| 142.77 | 144.49 | 139.94 | 142.17 | -0.78% | |
| 146.33 | 146.43 | 143.12 | 143.29 | -3.35% | |
| 147.70 | 148.97 | 146.12 | 148.26 | +0.53% | |
| 148.84 | 149.46 | 146.21 | 147.48 | +0.46% | |
| 147.51 | 148.82 | 146.33 | 146.80 | +0.53% | |
| 147.78 | 149.11 | 145.74 | 146.03 | -1.87% | |
| 149.10 | 150.44 | 148.67 | 148.81 | -1.71% | |
| 152.28 | 153.74 | 150.26 | 151.40 | +0.29% | |
| 150.69 | 152.51 | 149.87 | 150.96 | -0.87% | |
| 154.47 | 154.99 | 151.80 | 152.29 | -1.25% | |
| 152.09 | 155.30 | 151.05 | 154.21 | +1.43% | |
| 153.22 | 156.02 | 151.95 | 152.04 | -0.22% | |
| 150.83 | 154.03 | 149.19 | 152.37 | +1.61% | |
| 150.78 | 151.16 | 148.65 | 149.95 | -3.01% | |
| 152.91 | 155.84 | 152.91 | 154.60 | +4.08% | |
| 152.63 | 152.63 | 148.48 | 148.54 | -1.76% | |
| 151.09 | 151.68 | 149.77 | 151.20 | -0.60% | |
| 152.89 | 155.10 | 151.90 | 152.11 | -1.39% | |
| 154.86 | 156.45 | 152.56 | 154.26 | +2.11% | |
| 152.42 | 153.46 | 149.68 | 151.07 | -0.79% | |
| 149.46 | 152.64 | 149.46 | 152.28 | +2.82% | |
| 151.03 | 152.09 | 147.32 | 148.10 | -2.56% | |
| 147.37 | 152.14 | 147.20 | 151.99 | +3.51% | |
| 151.93 | 151.94 | 146.17 | 146.83 | -2.46% | |
| 148.65 | 152.17 | 148.65 | 150.54 | +0.28% | |
| 149.00 | 151.13 | 148.01 | 150.12 | +1.17% | |
| 149.57 | 151.08 | 145.93 | 148.38 | +1.54% | |
| 149.60 | 150.51 | 145.79 | 146.13 | -3.44% | |
| 153.45 | 155.57 | 151.12 | 151.33 | -2.04% | |
| 152.78 | 158.61 | 152.57 | 154.48 | +1.54% | |
| 150.62 | 153.57 | 150.59 | 152.14 | +2.10% | |
| 151.94 | 154.53 | 148.37 | 149.01 | -0.55% | |
| 147.31 | 150.93 | 147.31 | 149.83 | +2.04% | |
| 146.61 | 148.26 | 144.57 | 146.84 | -1.37% | |
| 147.75 | 150.07 | 146.62 | 148.88 | +1.34% | |
| 146.62 | 147.72 | 145.39 | 146.91 | +0.17% | |
| 150.44 | 150.44 | 145.98 | 146.66 | -1.92% | |
| 150.92 | 155.47 | 148.87 | 149.53 | -2.22% | |
| 148.59 | 154.15 | 148.59 | 152.92 | +2.21% | |
| 148.35 | 150.92 | 148.00 | 149.62 | +1.02% | |
| 147.15 | 148.54 | 144.17 | 148.11 | +1.40% | |
| 146.70 | 148.60 | 145.28 | 146.07 | -0.85% | |
| 148.26 | 151.46 | 147.31 | 147.32 | +0.31% | |
| 146.70 | 148.26 | 145.67 | 146.87 | +0.58% | |
| 148.64 | 148.64 | 144.78 | 146.03 | -2.83% | |
| 151.04 | 152.97 | 149.52 | 150.28 | -1.37% | |
| 156.80 | 156.80 | 152.22 | 152.37 | -2.85% | |
| 156.57 | 157.83 | 154.81 | 156.84 | +0.18% | |
| 159.00 | 162.11 | 156.32 | 156.56 | -2.63% | |
| 161.37 | 161.70 | 159.50 | 160.79 | -0.34% | |
| 160.09 | 161.78 | 158.20 | 161.34 | -1.02% | |
| 159.90 | 163.09 | 159.12 | 163.00 | +2.39% | |
| 159.74 | 163.66 | 157.86 | 159.19 | +0.23% | |
| 149.44 | 161.25 | 149.44 | 158.83 | +6.85% | |
| 148.99 | 150.50 | 148.05 | 148.65 | -0.30% | |
| 148.40 | 150.25 | 148.40 | 149.09 | 0.00% | |
| 143.32 | 151.02 | 143.32 | 149.09 | +4.42% | |
| 143.73 | 149.02 | 141.94 | 142.78 | -1.56% | |
| 142.58 | 145.67 | 142.57 | 145.04 | +2.65% | |
| 142.54 | 144.74 | 140.32 | 141.29 | -0.03% | |
| 141.00 | 143.10 | 140.56 | 141.33 | -0.44% | |
| 137.83 | 142.16 | 137.64 | 141.95 | +3.31% | |
| 140.68 | 140.68 | 137.03 | 137.40 | -2.40% | |
| 137.35 | 142.20 | 137.35 | 140.78 | +3.87% | |
| 137.53 | 138.30 | 135.48 | 135.53 | -1.31% | |
| 137.80 | 138.80 | 136.75 | 137.33 | -0.74% | |
| 138.52 | 139.47 | 137.07 | 138.36 | +1.79% | |
| 136.26 | 138.37 | 135.83 | 135.93 | -1.81% | |
| 138.00 | 141.31 | 137.22 | 138.43 | +0.56% | |
| 134.98 | 138.00 | 134.77 | 137.66 | +4.59% | |
| 132.66 | 133.99 | 131.08 | 131.62 | -0.68% | |
| 133.13 | 134.19 | 130.93 | 132.52 | -0.83% | |
| 133.27 | 136.73 | 132.14 | 133.63 | +1.15% | |
| 130.34 | 132.33 | 130.01 | 132.11 | +1.76% | |
| 128.54 | 134.00 | 127.55 | 129.82 | +0.67% | |
| 125.64 | 129.21 | 123.96 | 128.96 | +1.18% | |
| 123.62 | 127.65 | 121.89 | 127.46 | +4.14% | |
| 122.15 | 123.36 | 120.43 | 122.39 | -1.21% | |
| 122.63 | 124.99 | 122.63 | 123.89 | +2.11% | |
| 126.24 | 127.76 | 121.32 | 121.33 | -4.09% | |
| 128.34 | 129.74 | 126.03 | 126.51 | -0.45% | |
| 126.84 | 128.34 | 125.23 | 127.08 | -0.71% | |
| 131.15 | 131.47 | 126.61 | 127.99 | -1.73% | |
| 132.59 | 132.59 | 130.16 | 130.24 | -1.24% | |
| 132.28 | 132.52 | 129.97 | 131.87 | +1.42% | |
| 133.02 | 133.06 | 128.50 | 130.02 | -1.25% | |
| 132.72 | 135.81 | 130.25 | 131.67 | +2.48% | |
| 127.22 | 129.76 | 126.01 | 128.48 | +2.19% | |
| 128.78 | 128.86 | 124.70 | 125.73 | -3.35% | |
| 132.11 | 132.11 | 129.72 | 130.09 | -1.06% | |
| 130.87 | 132.28 | 129.34 | 131.49 | +1.15% | |
| 134.23 | 135.12 | 129.89 | 129.99 | -3.90% | |
| 135.48 | 136.53 | 133.99 | 135.26 | +0.79% | |
| 132.65 | 135.94 | 132.62 | 134.20 | +0.42% | |
| 133.36 | 135.45 | 130.74 | 133.64 | -0.76% | |
| 133.61 | 135.47 | 131.83 | 134.67 | +0.77% | |
| 132.26 | 138.42 | 129.33 | 133.64 | +3.69% | |
| 132.11 | 132.11 | 128.20 | 128.88 | +1.19% | |
| 126.25 | 128.27 | 125.32 | 127.36 | +0.78% | |
| 122.66 | 127.56 | 121.72 | 126.38 | +5.94% | |
| 120.47 | 121.99 | 119.09 | 119.29 | -0.98% | |
| 123.43 | 123.43 | 120.43 | 120.47 | -2.97% | |
| 123.82 | 125.77 | 123.81 | 124.16 | +0.02% | |
| 123.39 | 124.48 | 120.84 | 124.13 | +0.01% | |
| 124.75 | 125.36 | 122.96 | 124.12 | -0.79% | |
| 124.50 | 127.01 | 123.04 | 125.11 | +0.99% | |
| 122.38 | 125.80 | 122.38 | 123.88 | +5.26% | |
| 119.54 | 122.00 | 116.78 | 117.69 | -4.05% | |
| 121.11 | 122.87 | 119.50 | 122.66 | +0.86% | |
| 122.57 | 124.74 | 120.48 | 121.62 | -1.12% | |
| 121.96 | 124.48 | 120.92 | 123.00 | +0.45% | |
| 120.46 | 123.77 | 119.42 | 122.45 | +3.22% | |
| 120.73 | 121.24 | 117.88 | 118.63 | +0.07% | |
| 121.04 | 121.98 | 118.53 | 118.55 | -2.73% | |
| 122.30 | 124.00 | 120.71 | 121.88 | -0.99% | |
| 124.81 | 124.81 | 120.41 | 123.10 | +0.16% | |
| 122.73 | 124.32 | 121.37 | 122.90 | -0.56% | |
| 123.34 | 125.67 | 122.77 | 123.59 | +2.67% | |
| 121.50 | 122.82 | 117.87 | 120.38 | -2.03% | |
| 123.58 | 123.65 | 120.70 | 122.87 | -0.84% | |
| 128.20 | 128.30 | 123.75 | 123.91 | -3.90% | |
| 129.34 | 130.35 | 128.61 | 128.94 | -0.19% | |
| 129.00 | 129.84 | 128.15 | 129.18 | +0.37% | |
| 130.00 | 131.73 | 127.95 | 128.71 | +0.31% | |
| 127.72 | 128.55 | 125.33 | 128.31 | -1.19% | |
| 132.62 | 133.48 | 129.73 | 129.85 | -2.41% | |
| 134.07 | 136.08 | 131.37 | 133.06 | -0.66% | |
| 133.01 | 134.86 | 128.29 | 133.94 | -1.24% | |
| 136.51 | 137.98 | 134.68 | 135.62 | -1.99% | |
| 141.72 | 144.18 | 136.38 | 138.37 | -3.83% | |
| 142.89 | 145.33 | 141.00 | 143.88 | +1.17% | |
| 138.20 | 142.94 | 137.92 | 142.21 | +0.58% | |
| 139.06 | 141.75 | 137.60 | 141.39 | -0.54% | |
| 140.25 | 144.14 | 139.96 | 142.16 | +0.77% | |
| 142.30 | 142.66 | 140.24 | 141.07 | +0.48% | |
| 141.75 | 141.92 | 136.80 | 140.40 | -1.03% | |
| 141.00 | 145.04 | 141.00 | 141.86 | +0.58% | |
| 143.18 | 143.41 | 138.74 | 141.04 | -1.69% | |
| 142.26 | 145.30 | 141.75 | 143.46 | +1.32% | |
| 143.59 | 144.09 | 141.54 | 141.59 | -1.74% | |
| 144.06 | 147.93 | 143.00 | 144.10 | -1.80% | |
| 149.66 | 149.66 | 143.85 | 146.74 | -1.90% | |
| 147.96 | 152.14 | 146.88 | 149.58 | +1.88% | |
| 146.10 | 148.50 | 145.19 | 146.82 | +0.98% | |
| 144.00 | 146.11 | 142.78 | 145.39 | -0.01% | |
| 143.38 | 146.83 | 143.38 | 145.40 | +2.56% | |
| 142.50 | 143.88 | 140.75 | 141.77 | -0.06% | |
| 139.67 | 145.18 | 139.67 | 141.86 | +0.85% | |
| 139.54 | 142.83 | 138.48 | 140.66 | +1.34% | |
| 136.68 | 142.28 | 135.11 | 138.80 | +3.12% | |
| 132.21 | 142.24 | 132.21 | 134.60 | +0.75% | |
| 133.13 | 135.11 | 133.07 | 133.60 | -0.07% | |
| 135.05 | 135.05 | 130.80 | 133.70 | -1.96% | |
| 132.12 | 136.37 | 131.60 | 136.37 | +3.03% | |
| 125.45 | 134.93 | 125.45 | 132.36 | +2.92% | |
| 132.59 | 133.99 | 128.59 | 128.60 | -4.02% | |
| 134.20 | 134.72 | 133.05 | 133.98 | +0.40% | |
| 135.46 | 135.66 | 132.04 | 133.45 | -1.69% | |
| 139.17 | 140.65 | 134.95 | 135.75 | -1.88% | |
| 134.73 | 139.79 | 134.73 | 138.35 | +3.01% | |
| 134.00 | 137.34 | 132.06 | 134.31 | -2.08% | |
| 137.80 | 139.56 | 136.05 | 137.16 | -1.32% | |
| 138.09 | 140.15 | 136.64 | 139.00 | +1.55% | |
| 138.81 | 139.82 | 136.42 | 136.88 | -2.10% | |
| 138.43 | 139.99 | 138.25 | 139.81 | +0.97% | |
| 137.97 | 141.02 | 137.40 | 138.47 | -0.62% | |
| 134.22 | 140.29 | 134.22 | 139.34 | +5.70% | |
| 127.66 | 133.23 | 125.83 | 131.82 | +4.10% | |
| 131.24 | 131.24 | 126.10 | 126.63 | -1.60% | |
| 126.32 | 129.18 | 125.20 | 128.69 | +0.54% | |
| 126.66 | 130.64 | 126.66 | 128.00 | +0.13% | |
| 129.90 | 129.90 | 126.58 | 127.84 | -0.09% | |
| 128.49 | 129.00 | 127.45 | 127.95 | -0.74% | |
| 129.89 | 129.89 | 127.43 | 128.91 | +0.19% | |
| 129.29 | 129.80 | 127.44 | 128.66 | -0.25% | |
| 128.42 | 129.21 | 126.21 | 128.98 | +0.14% | |
| 127.42 | 129.94 | 127.10 | 128.80 | +1.35% | |
| 127.78 | 127.78 | 126.25 | 127.09 | -0.49% | |
| 127.67 | 128.65 | 126.50 | 127.72 | +0.05% | |
| 130.94 | 130.94 | 126.69 | 127.65 | -4.02% | |
| 136.12 | 136.45 | 132.96 | 133.00 | -0.37% | |
| 131.47 | 134.79 | 130.74 | 133.50 | +0.18% | |
| 135.75 | 136.19 | 131.66 | 133.26 | -1.24% | |
| 136.40 | 138.45 | 134.70 | 134.93 | -0.60% | |
| 136.66 | 136.66 | 134.59 | 135.74 | -0.01% | |
| 136.38 | 137.10 | 135.14 | 135.75 | +0.81% | |
| 129.69 | 135.87 | 129.69 | 134.66 | +4.51% | |
| 129.59 | 131.44 | 127.87 | 128.85 | -1.63% | |
| 133.94 | 134.40 | 130.00 | 130.99 | -1.94% | |
| 134.48 | 135.94 | 131.47 | 133.58 | -0.70% | |
| 136.40 | 138.11 | 133.73 | 134.52 | -2.13% | |
| 136.64 | 140.11 | 135.45 | 137.45 | +1.05% | |
| 136.80 | 137.24 | 135.07 | 136.02 | -0.10% | |
| 135.96 | 138.13 | 135.36 | 136.15 | -1.05% | |
| 139.02 | 139.43 | 136.74 | 137.59 | -1.41% | |
| 134.84 | 141.03 | 134.84 | 139.56 | +1.79% | |
| 130.66 | 138.16 | 128.10 | 137.11 | +6.15% | |
| 129.11 | 131.00 | 128.77 | 129.17 | -1.15% | |
| 125.43 | 132.02 | 125.43 | 130.67 | +4.96% | |
| 124.21 | 126.48 | 123.10 | 124.50 | +0.06% | |
| 124.55 | 125.37 | 123.27 | 124.43 | +0.44% | |
| 122.83 | 125.04 | 122.81 | 123.88 | -0.18% | |
| 127.92 | 128.62 | 123.81 | 124.10 | -3.54% | |
| 130.45 | 131.80 | 127.58 | 128.66 | -0.52% | |
| 129.92 | 131.93 | 129.11 | 129.33 | +0.26% | |
| 130.73 | 132.39 | 128.83 | 128.99 | -1.60% | |
| 130.23 | 132.15 | 129.12 | 131.09 | +1.49% | |
| 128.25 | 130.10 | 126.20 | 129.16 | +0.85% | |
| 127.24 | 129.20 | 126.27 | 128.07 | +0.95% | |
| 127.11 | 129.20 | 126.36 | 126.87 | -0.69% | |
| 127.96 | 129.03 | 126.00 | 127.75 | +0.65% | |
| 126.32 | 127.51 | 125.13 | 126.92 | +0.71% | |
| 124.13 | 126.11 | 122.63 | 126.03 | +0.67% | |
| 125.54 | 126.24 | 124.34 | 125.19 | -0.92% | |
| 124.58 | 128.31 | 124.24 | 126.35 | +1.04% | |
| 129.01 | 130.82 | 124.01 | 125.05 | -4.55% | |
| 125.14 | 131.35 | 122.76 | 131.01 | +2.02% | |
| 130.01 | 131.49 | 128.39 | 128.41 | -1.07% | |
| 134.75 | 134.89 | 129.65 | 129.80 | -1.82% | |
| 132.90 | 133.93 | 130.68 | 132.20 | +0.39% | |
| 135.80 | 140.81 | 131.55 | 131.69 | -6.14% | |
| 137.15 | 140.91 | 136.25 | 140.30 | +0.93% | |
| 139.15 | 140.00 | 137.67 | 139.01 | +1.00% | |
| 134.48 | 137.69 | 134.48 | 137.64 | +1.85% | |
| 134.50 | 135.14 | 132.66 | 135.14 | +0.48% | |
| 135.92 | 138.96 | 134.10 | 134.50 | -0.72% | |
| 128.87 | 136.20 | 127.51 | 135.48 | +4.44% | |
| 131.50 | 131.53 | 128.24 | 129.72 | -0.40% | |
| 133.87 | 134.07 | 129.79 | 130.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MHO chart for longer ranges.