MHO - M/I HOMES, INC.
128.88
1.520 1.179%
Share volume: 351,819
Last Updated: 04-21-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$127.36
1.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $132.11 | $132.11 | $132.11 | $132.11 | $128.20 | $128.20 | $128.88 | $128.88 | 351,819 | $351,819.00 |
| 04-20-2026 | $126.25 | $126.25 | $128.27 | $128.27 | $125.32 | $125.32 | $127.36 | $127.36 | 233,497 | $233,497.00 |
| 04-17-2026 | $122.66 | $122.66 | $127.56 | $127.56 | $121.72 | $121.72 | $126.38 | $126.38 | 312,854 | $312,854.00 |
| 04-16-2026 | $120.47 | $120.47 | $121.99 | $121.99 | $119.09 | $119.09 | $119.29 | $119.29 | 217,418 | $217,418.00 |
| 04-15-2026 | $123.43 | $123.43 | $123.43 | $123.43 | $120.43 | $120.43 | $120.47 | $120.47 | 180,360 | $180,360.00 |
| 04-14-2026 | $123.82 | $123.82 | $125.77 | $125.77 | $123.81 | $123.81 | $124.16 | $124.16 | 194,614 | $194,614.00 |
| 04-13-2026 | $123.39 | $123.39 | $124.48 | $124.48 | $120.84 | $120.84 | $124.13 | $124.13 | 208,001 | $208,001.00 |
| 04-10-2026 | $124.75 | $124.75 | $125.36 | $125.36 | $122.96 | $122.96 | $124.12 | $124.12 | 138,345 | $138,345.00 |
| 04-09-2026 | $124.50 | $124.50 | $127.01 | $127.01 | $123.04 | $123.04 | $125.11 | $125.11 | 329,653 | $329,653.00 |
| 04-08-2026 | $122.38 | $122.38 | $125.80 | $125.80 | $122.38 | $122.38 | $123.88 | $123.88 | 311,771 | $311,771.00 |