M/I Homes Inc (MHO) Historical Stock Data
127.09 ↓0.63 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MHO is down -0.05% a day on average. There have been 12 days where M/I Homes Inc closed green and 18 days where MHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 127.78 | 127.09 | ↓$0.69 (-0.54%) | 126.25 | 127.78 | 185.35K |
| 2025-12-22 | 127.67 | 127.72 | ↑$0.05 (0.04%) | 126.50 | 128.65 | 193.03K |
| 2025-12-19 | 130.94 | 127.65 | ↓$3.29 (-2.51%) | 126.69 | 130.94 | 654.12K |
| 2025-12-18 | 136.12 | 133.00 | ↓$3.12 (-2.29%) | 132.96 | 136.45 | 167.03K |
| 2025-12-17 | 131.47 | 133.50 | ↑$2.03 (1.54%) | 130.74 | 134.79 | 199.27K |
| 2025-12-16 | 135.75 | 133.26 | ↓$2.49 (-1.83%) | 131.66 | 136.19 | 200.98K |
| 2025-12-15 | 136.40 | 134.93 | ↓$1.47 (-1.08%) | 134.71 | 138.45 | 171.32K |
| 2025-12-12 | 136.66 | 135.74 | ↓$0.92 (-0.67%) | 134.59 | 136.66 | 178.60K |
| 2025-12-11 | 136.38 | 135.75 | ↓$0.63 (-0.46%) | 135.14 | 137.10 | 149.09K |
| 2025-12-10 | 129.69 | 134.66 | ↑$4.97 (3.83%) | 129.69 | 135.87 | 234.97K |
| 2025-12-09 | 129.59 | 128.85 | ↓$0.74 (-0.57%) | 127.87 | 131.44 | 236.25K |
| 2025-12-08 | 133.94 | 130.99 | ↓$2.95 (-2.20%) | 130.00 | 134.40 | 169.39K |
| 2025-12-05 | 134.48 | 133.58 | ↓$0.90 (-0.67%) | 131.47 | 135.94 | 118.78K |
| 2025-12-04 | 136.40 | 134.52 | ↓$1.88 (-1.38%) | 133.73 | 138.11 | 141.71K |
| 2025-12-03 | 136.64 | 137.45 | ↑$0.81 (0.59%) | 135.45 | 140.11 | 202.68K |
| 2025-12-02 | 136.80 | 136.02 | ↓$0.78 (-0.57%) | 135.07 | 137.24 | 188.09K |
| 2025-12-01 | 135.96 | 136.15 | ↑$0.19 (0.14%) | 135.36 | 138.13 | 196.78K |
| 2025-11-28 | 139.02 | 137.59 | ↓$1.43 (-1.03%) | 136.74 | 139.43 | 106.21K |
| 2025-11-26 | 134.84 | 139.56 | ↑$4.72 (3.50%) | 134.84 | 141.03 | 289.60K |
| 2025-11-25 | 130.66 | 137.11 | ↑$6.45 (4.94%) | 128.10 | 138.16 | 296.11K |
| 2025-11-24 | 129.11 | 129.17 | ↑$0.06 (0.05%) | 128.77 | 131.00 | 323.54K |
| 2025-11-21 | 125.43 | 130.67 | ↑$5.24 (4.18%) | 125.43 | 132.02 | 346.73K |
| 2025-11-20 | 124.21 | 124.50 | ↑$0.29 (0.23%) | 123.10 | 126.48 | 163.10K |
| 2025-11-19 | 124.55 | 124.43 | ↓$0.12 (-0.10%) | 123.27 | 125.37 | 139.15K |
| 2025-11-18 | 122.83 | 123.88 | ↑$1.05 (0.85%) | 122.81 | 125.04 | 190.97K |
| 2025-11-17 | 127.92 | 124.10 | ↓$3.82 (-2.99%) | 123.81 | 128.62 | 179.49K |
| 2025-11-14 | 130.45 | 128.66 | ↓$1.79 (-1.37%) | 127.58 | 131.80 | 176.41K |
| 2025-11-13 | 129.92 | 129.33 | ↓$0.59 (-0.45%) | 129.11 | 131.93 | 212.65K |
| 2025-11-12 | 130.73 | 128.99 | ↓$1.74 (-1.33%) | 128.83 | 132.39 | 321.83K |
| 2025-11-11 | 130.23 | 131.09 | ↑$0.86 (0.66%) | 129.12 | 132.15 | 160.34K |
Create an account or log in to view more rows.
$MHO will go green when market opens!
$MHO MACD turned bullish
$MHO news?
$MHO Holding
$MHO what a horse shit show!
$MHO Not Selling
Hodling for thousands!
$MHO Wish I shorted
$MHO buy bitches
$MHO Time to buy here
$MHO you wanna be a successful trader close your trades green