MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MHO — M/I Homes, Inc.
NYSEM/I Homes, Inc.
$133.29
+1.29(+0.98%)
- O
- 132.40
- H
- 134.94
- L
- 130.09
- V
- 183.23K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$133.29
Period Return+24.31%
Period High$163.66
Period Low$102.44
Avg Daily Volume244.0K
Total Trading Days365
MHO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $132.40 | $134.94 | $130.09 | $133.29 | +$1.29 | +0.98% | 183,227 | $133.44 | $130.09 $134.94 |
| Oct 5, 2026 | $134.24 | $134.83 | $131.86 | $132.00 | $-2.76 | -2.05% | 281,724 | $132.39 | $131.86 $134.83 |
| Oct 2, 2026 | $135.51 | $139.94 | $134.25 | $134.76 | $-0.51 | -0.38% | 174,405 | $135.15 | $134.25 $139.94 |
| Oct 1, 2026 | $133.40 | $135.93 | $130.15 | $135.27 | +$0.14 | +0.10% | 186,159 | $133.95 | $130.15 $135.93 |
| Sep 30, 2026 | $136.84 | $136.84 | $134.78 | $135.13 | $-0.66 | -0.49% | 167,642 | $135.21 | $134.78 $136.84 |
| Sep 29, 2026 | $137.64 | $137.64 | $134.51 | $135.79 | $-1.61 | -1.17% | 121,528 | $135.83 | $134.51 $137.64 |
| Sep 28, 2026 | $137.34 | $140.00 | $137.29 | $137.40 | $-1.35 | -0.97% | 190,481 | $138.17 | $137.29 $140.00 |
| Sep 25, 2026 | $138.46 | $140.22 | $137.36 | $138.75 | +$0.99 | +0.72% | 156,982 | $138.93 | $137.36 $140.22 |
| Sep 24, 2026 | $138.24 | $138.69 | $136.73 | $137.76 | $-0.01 | -0.01% | 282,447 | $137.64 | $136.73 $138.69 |
| Sep 23, 2026 | $140.76 | $141.48 | $137.51 | $137.77 | $-4.90 | -3.43% | 168,396 | $138.70 | $137.51 $141.48 |
| Sep 22, 2026 | $143.44 | $144.00 | $141.73 | $142.67 | +$2.33 | +1.66% | 226,430 | $142.70 | $141.73 $144.00 |
| Sep 21, 2026 | $139.89 | $141.89 | $139.79 | $140.34 | +$1.50 | +1.08% | 170,662 | $140.73 | $139.79 $141.89 |
| Sep 18, 2026 | $139.84 | $141.25 | $138.30 | $138.84 | $-2.32 | -1.64% | 437,124 | $138.91 | $138.30 $141.25 |
| Sep 17, 2026 | $143.05 | $143.05 | $140.88 | $141.16 | +$0.68 | +0.48% | 165,275 | $141.51 | $140.88 $143.05 |
| Sep 16, 2026 | $142.55 | $144.30 | $139.49 | $140.48 | $-1.85 | -1.30% | 147,035 | $141.12 | $139.49 $144.30 |
| Sep 15, 2026 | $140.14 | $142.93 | $138.65 | $142.33 | +$1.72 | +1.22% | 233,477 | $142.04 | $138.65 $142.93 |
| Sep 14, 2026 | $139.02 | $141.58 | $138.02 | $140.61 | +$0.72 | +0.51% | 176,293 | $140.39 | $138.02 $141.58 |
| Sep 11, 2026 | $141.37 | $143.14 | $138.00 | $139.89 | +$0.79 | +0.57% | 199,463 | $139.95 | $138.00 $143.14 |
| Sep 10, 2026 | $141.00 | $141.00 | $137.46 | $139.10 | $-3.07 | -2.16% | 271,959 | $138.68 | $137.46 $141.00 |
| Sep 9, 2026 | $142.77 | $144.49 | $139.94 | $142.17 | $-1.12 | -0.78% | 185,942 | $141.92 | $139.94 $144.49 |
| Sep 8, 2026 | $146.33 | $146.43 | $143.12 | $143.29 | $-4.97 | -3.35% | 232,414 | $143.96 | $143.12 $146.43 |
| Sep 4, 2026 | $147.70 | $148.97 | $146.12 | $148.26 | +$0.78 | +0.53% | 118,313 | $148.17 | $146.12 $148.97 |
| Sep 3, 2026 | $148.84 | $149.46 | $146.21 | $147.48 | +$0.68 | +0.46% | 205,778 | $147.57 | $146.21 $149.46 |
| Sep 2, 2026 | $147.51 | $148.82 | $146.33 | $146.80 | +$0.77 | +0.53% | 251,358 | $147.10 | $146.33 $148.82 |
| Sep 1, 2026 | $147.78 | $149.11 | $145.74 | $146.03 | $-2.78 | -1.87% | 266,543 | $146.87 | $145.74 $149.11 |
| Aug 31, 2026 | $149.10 | $150.44 | $148.67 | $148.81 | $-2.59 | -1.71% | 153,333 | $149.24 | $148.67 $150.44 |
| Aug 28, 2026 | $152.28 | $153.74 | $150.26 | $151.40 | +$0.44 | +0.29% | 152,808 | $151.56 | $150.26 $153.74 |
| Aug 27, 2026 | $150.69 | $152.51 | $149.87 | $150.96 | $-1.33 | -0.87% | 185,215 | $151.24 | $149.87 $152.51 |
| Aug 26, 2026 | $154.47 | $154.99 | $151.80 | $152.29 | $-1.92 | -1.25% | 206,972 | $152.92 | $151.80 $154.99 |
| Aug 25, 2026 | $152.09 | $155.30 | $151.05 | $154.21 | +$2.17 | +1.43% | 238,616 | $153.02 | $151.05 $155.30 |