5 DAY PERFORMANCE
+8.77%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+15.04%
YEAR-TO-DATE PERFORMANCE
+8.82%
1 YEAR PERFORMANCE
+12.16%
M/I Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $134.22 | $139.34 (3.81%) | $140.29 | $134.22 | 376.70 K | $3.75 B |
| 01/08/2026 | $127.66 | $131.82 (3.26%) | $133.23 | $125.83 | 199.56 K | $3.55 B |
| 01/07/2026 | $131.24 | $126.63 (-3.51%) | $131.24 | $126.10 | 262.62 K | $3.41 B |
| 01/06/2026 | $126.32 | $128.69 (1.88%) | $129.18 | $125.20 | 226.30 K | $3.46 B |
| 01/05/2026 | $126.66 | $128.00 (1.06%) | $130.64 | $126.66 | 175.22 K | $3.44 B |
| 01/02/2026 | $129.90 | $127.84 (-1.59%) | $129.90 | $126.58 | 180.00 K | $3.44 B |
| 12/31/2025 | $128.49 | $127.95 (-0.42%) | $129.00 | $127.45 | 128.30 K | $3.44 B |
| 12/30/2025 | $129.89 | $128.91 (-0.75%) | $129.89 | $127.43 | 120.70 K | $3.47 B |
| 12/29/2025 | $129.29 | $128.66 (-0.49%) | $129.80 | $127.44 | 149.23 K | $3.46 B |
| 12/26/2025 | $128.42 | $128.98 (0.44%) | $129.21 | $126.21 | 91.00 K | $3.47 B |
| 12/24/2025 | $127.42 | $128.80 (1.08%) | $129.94 | $127.10 | 92.90 K | $3.46 B |
| 12/23/2025 | $127.78 | $127.09 (-0.54%) | $127.78 | $126.25 | 185.35 K | $3.42 B |
| 12/22/2025 | $127.67 | $127.72 (0.04%) | $128.65 | $126.50 | 193.03 K | $3.44 B |
| 12/19/2025 | $130.94 | $127.65 (-2.51%) | $130.94 | $126.69 | 654.12 K | $3.43 B |
| 12/18/2025 | $136.12 | $133.00 (-2.29%) | $136.45 | $132.96 | 167.03 K | $3.58 B |
| 12/17/2025 | $131.47 | $133.50 (1.54%) | $134.79 | $130.74 | 199.30 K | $3.59 B |
| 12/16/2025 | $135.75 | $133.26 (-1.83%) | $136.19 | $131.66 | 201.30 K | $3.58 B |
| 12/15/2025 | $136.40 | $134.93 (-1.08%) | $138.45 | $134.70 | 171.32 K | $3.63 B |
| 12/12/2025 | $136.66 | $135.74 (-0.67%) | $136.66 | $134.59 | 178.60 K | $3.65 B |
| 12/11/2025 | $136.38 | $135.75 (-0.46%) | $137.10 | $135.14 | 149.10 K | $3.65 B |
| 12/10/2025 | $129.69 | $134.66 (3.83%) | $135.87 | $129.69 | 235.01 K | $3.62 B |
| 12/09/2025 | $129.59 | $128.85 (-0.57%) | $131.44 | $127.87 | 236.25 K | $3.47 B |
| 12/08/2025 | $133.94 | $130.99 (-2.2%) | $134.40 | $130.00 | 169.40 K | $3.52 B |
| 12/05/2025 | $134.48 | $133.58 (-0.67%) | $135.94 | $131.47 | 118.80 K | $3.59 B |
| 12/04/2025 | $136.40 | $134.52 (-1.38%) | $138.10 | $133.73 | 141.71 K | $3.62 B |
| 12/03/2025 | $136.64 | $137.45 (0.59%) | $140.11 | $135.45 | 202.70 K | $3.70 B |
| 12/02/2025 | $136.80 | $136.02 (-0.57%) | $137.24 | $135.07 | 188.10 K | $3.66 B |
| 12/01/2025 | $135.96 | $136.15 (0.14%) | $138.13 | $135.36 | 196.80 K | $3.66 B |
| 11/28/2025 | $139.02 | $137.59 (-1.03%) | $139.43 | $136.74 | 106.21 K | $3.70 B |
| 11/26/2025 | $134.84 | $139.56 (3.5%) | $141.03 | $134.84 | 289.60 K | $3.75 B |
| 11/25/2025 | $130.66 | $137.11 (4.94%) | $138.16 | $128.10 | 296.11 K | $3.69 B |
| 11/24/2025 | $129.11 | $129.17 (0.05%) | $131.00 | $128.77 | 323.54 K | $3.47 B |
| 11/21/2025 | $125.43 | $130.67 (4.18%) | $132.02 | $125.43 | 346.73 K | $3.51 B |
| 11/20/2025 | $124.21 | $124.50 (0.23%) | $126.48 | $123.10 | 163.10 K | $3.35 B |
| 11/19/2025 | $124.55 | $124.43 (-0.1%) | $125.37 | $123.27 | 139.15 K | $3.35 B |
| 11/18/2025 | $122.83 | $123.88 (0.85%) | $125.04 | $122.81 | 191.00 K | $3.33 B |
| 11/17/2025 | $127.92 | $124.10 (-2.99%) | $128.62 | $123.81 | 179.50 K | $3.34 B |
| 11/14/2025 | $130.45 | $128.66 (-1.37%) | $131.80 | $127.58 | 176.41 K | $3.46 B |
| 11/13/2025 | $129.92 | $129.33 (-0.45%) | $131.93 | $129.11 | 212.70 K | $3.48 B |
| 11/12/2025 | $130.73 | $128.99 (-1.33%) | $132.39 | $128.83 | 321.93 K | $3.47 B |
| 11/11/2025 | $130.23 | $131.09 (0.66%) | $132.15 | $129.12 | 160.34 K | $3.53 B |
| 11/10/2025 | $128.25 | $129.16 (0.71%) | $130.10 | $126.20 | 148.90 K | $3.47 B |
| 11/07/2025 | $127.24 | $128.07 (0.65%) | $129.20 | $126.27 | 197.10 K | $3.44 B |
| 11/06/2025 | $127.11 | $126.87 (-0.19%) | $129.20 | $126.36 | 157.00 K | $3.41 B |
| 11/05/2025 | $127.96 | $127.75 (-0.16%) | $129.03 | $126.00 | 195.24 K | $3.44 B |
| 11/04/2025 | $126.32 | $126.92 (0.47%) | $127.51 | $125.13 | 210.94 K | $3.41 B |
| 11/03/2025 | $124.13 | $126.03 (1.53%) | $126.11 | $122.63 | 357.82 K | $3.39 B |
| 10/31/2025 | $125.54 | $125.19 (-0.28%) | $126.24 | $124.34 | 176.54 K | $3.37 B |
| 10/30/2025 | $124.58 | $126.35 (1.42%) | $128.31 | $124.24 | 285.11 K | $3.40 B |
| 10/29/2025 | $129.01 | $125.05 (-3.07%) | $130.82 | $124.01 | 269.00 K | $3.36 B |
| 10/28/2025 | $125.14 | $131.01 (4.69%) | $131.35 | $122.76 | 289.70 K | $3.52 B |
| 10/27/2025 | $130.01 | $128.41 (-1.23%) | $131.49 | $128.39 | 209.40 K | $3.45 B |
| 10/24/2025 | $134.75 | $129.80 (-3.67%) | $134.89 | $129.65 | 297.80 K | $3.49 B |
| 10/23/2025 | $132.90 | $132.20 (-0.53%) | $133.93 | $130.68 | 278.81 K | $3.56 B |
| 10/22/2025 | $135.80 | $131.69 (-3.03%) | $140.81 | $131.55 | 467.02 K | $3.54 B |
| 10/21/2025 | $137.15 | $140.30 (2.3%) | $140.91 | $136.25 | 259.92 K | $3.77 B |
| 10/20/2025 | $139.15 | $139.01 (-0.1%) | $140.00 | $137.67 | 150.90 K | $3.74 B |
| 10/17/2025 | $134.48 | $137.64 (2.35%) | $137.69 | $134.48 | 223.40 K | $3.73 B |
| 10/16/2025 | $134.50 | $135.14 (0.48%) | $135.14 | $132.66 | 240.94 K | $3.66 B |
| 10/15/2025 | $135.92 | $134.50 (-1.04%) | $138.96 | $134.10 | 511.02 K | $3.64 B |
| 10/14/2025 | $128.87 | $135.48 (5.13%) | $136.20 | $127.51 | 220.20 K | $3.67 B |
| 10/13/2025 | $131.50 | $129.72 (-1.35%) | $131.53 | $128.24 | 165.40 K | $3.51 B |
| 10/10/2025 | $133.87 | $130.24 (-2.71%) | $134.07 | $129.79 | 226.12 K | $3.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
