MHO - M/I HOMES, INC.
135.62
-2.750 -2.028%
Share volume: 259,177
Last Updated: 03-06-2026
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$138.37
-2.75
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $136.51 | $136.51 | $137.98 | $137.98 | $134.68 | $134.68 | $135.62 | $135.62 | 259,177 | $259,177.00 |
| 03-05-2026 | $141.72 | $141.72 | $144.18 | $144.18 | $136.38 | $136.38 | $138.37 | $138.37 | 299,336 | $299,336.00 |
| 03-04-2026 | $142.89 | $142.89 | $145.33 | $145.33 | $141.00 | $141.00 | $143.88 | $143.88 | 422,308 | $422,308.00 |
| 03-03-2026 | $138.20 | $138.20 | $142.94 | $142.94 | $137.92 | $137.92 | $142.21 | $142.21 | 276,076 | $276,076.00 |
| 03-02-2026 | $139.06 | $139.06 | $141.75 | $141.75 | $137.60 | $137.60 | $141.39 | $141.39 | 242,040 | $242,040.00 |
| 02-27-2026 | $140.25 | $140.25 | $144.14 | $144.14 | $139.96 | $139.96 | $142.16 | $142.16 | 273,795 | $273,795.00 |
| 02-26-2026 | $142.30 | $142.30 | $142.66 | $142.66 | $140.24 | $140.24 | $141.07 | $141.07 | 163,029 | $163,029.00 |
| 02-25-2026 | $141.75 | $141.75 | $141.92 | $141.92 | $136.80 | $136.80 | $140.40 | $140.40 | 219,061 | $219,061.00 |
| 02-24-2026 | $141.00 | $141.00 | $145.04 | $145.04 | $141.00 | $141.00 | $141.86 | $141.86 | 148,896 | $148,896.00 |
| 02-23-2026 | $143.18 | $143.18 | $143.41 | $143.41 | $138.74 | $138.74 | $141.04 | $141.04 | 193,148 | $193,148.00 |