5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-20.41%
3 MONTH PERFORMANCE
-20.49%
6 MONTH PERFORMANCE
+12.91%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
-0.88%
M/I Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $135.24 | $132.82 (-1.79%) | $135.99 | $132.82 | 40,923 | $3.68 B |
| 12/31/2024 | $133.21 | $132.95 (-0.2%) | $135.01 | $132.78 | 180,552 | $3.68 B |
| 12/30/2024 | $133.85 | $132.44 (-1.05%) | $134.06 | $130.63 | 200,200 | $3.66 B |
| 12/27/2024 | $135.18 | $133.97 (-0.9%) | $136.20 | $132.19 | 204,640 | $3.70 B |
| 12/26/2024 | $134.93 | $136.34 (1.04%) | $137.04 | $133.55 | 220,851 | $3.77 B |
| 12/24/2024 | $133.38 | $136.11 (2.05%) | $136.31 | $133.18 | 145,108 | $3.76 B |
| 12/23/2024 | $133.26 | $134.17 (0.68%) | $135.44 | $132.67 | 347,546 | $3.71 B |
| 12/20/2024 | $135.25 | $133.97 (-0.95%) | $138.45 | $133.67 | 1.36 M | $3.70 B |
| 12/19/2024 | $139.04 | $136.40 (-1.9%) | $142.72 | $136.21 | 508,922 | $3.77 B |
| 12/18/2024 | $151.36 | $141.39 (-6.59%) | $152.65 | $140.86 | 339,607 | $3.91 B |
| 12/17/2024 | $154.48 | $150.73 (-2.43%) | $156.00 | $149.85 | 206,339 | $4.17 B |
| 12/16/2024 | $151.94 | $154.69 (1.81%) | $155.72 | $151.94 | 301,340 | $4.28 B |
| 12/13/2024 | $154.28 | $151.87 (-1.56%) | $155.88 | $148.95 | 291,998 | $4.20 B |
| 12/12/2024 | $156.46 | $155.57 (-0.57%) | $158.15 | $155.20 | 401,900 | $4.30 B |
| 12/11/2024 | $160.72 | $156.48 (-2.64%) | $160.72 | $156.19 | 258,960 | $4.33 B |
| 12/10/2024 | $157.57 | $158.13 (0.36%) | $160.68 | $154.23 | 223,439 | $4.37 B |
| 12/09/2024 | $161.90 | $160.99 (-0.56%) | $162.19 | $159.61 | 189,591 | $4.45 B |
| 12/06/2024 | $163.66 | $159.35 (-2.63%) | $163.66 | $157.08 | 219,735 | $4.41 B |
| 12/05/2024 | $163.16 | $159.81 (-2.05%) | $164.68 | $159.39 | 256,348 | $4.42 B |
| 12/04/2024 | $167.01 | $162.20 (-2.88%) | $167.29 | $161.43 | 248,200 | $4.48 B |
| 12/03/2024 | $168.13 | $167.97 (-0.1%) | $168.50 | $165.82 | 257,543 | $4.64 B |
| 12/02/2024 | $164.11 | $166.89 (1.69%) | $168.10 | $162.54 | 258,197 | $4.61 B |
| 11/29/2024 | $167.06 | $165.03 (-1.22%) | $167.06 | $163.32 | 102,147 | $4.56 B |
| 11/27/2024 | $167.68 | $164.54 (-1.87%) | $169.51 | $163.79 | 175,922 | $4.55 B |
| 11/26/2024 | $166.69 | $165.12 (-0.94%) | $168.35 | $162.42 | 268,631 | $4.56 B |
| 11/25/2024 | $164.34 | $169.14 (2.92%) | $172.23 | $164.00 | 410,720 | $4.68 B |
| 11/22/2024 | $158.25 | $160.59 (1.48%) | $161.11 | $157.12 | 173,800 | $4.44 B |
| 11/21/2024 | $155.40 | $156.19 (0.51%) | $158.96 | $155.24 | 165,900 | $4.32 B |
| 11/20/2024 | $154.65 | $154.61 (-0.03%) | $156.21 | $153.35 | 197,203 | $4.27 B |
| 11/19/2024 | $154.01 | $155.75 (1.13%) | $156.44 | $151.54 | 158,120 | $4.31 B |
| 11/18/2024 | $154.14 | $154.74 (0.39%) | $157.24 | $153.51 | 157,300 | $4.28 B |
| 11/15/2024 | $156.33 | $155.47 (-0.55%) | $157.20 | $152.46 | 285,704 | $4.30 B |
| 11/14/2024 | $154.86 | $154.87 (0.01%) | $157.37 | $153.59 | 197,634 | $4.28 B |
| 11/13/2024 | $159.50 | $153.61 (-3.69%) | $159.91 | $153.00 | 247,100 | $4.25 B |
| 11/12/2024 | $163.73 | $156.00 (-4.72%) | $165.40 | $155.81 | 273,144 | $4.31 B |
| 11/11/2024 | $169.85 | $166.07 (-2.23%) | $170.38 | $165.44 | 223,200 | $4.59 B |
| 11/08/2024 | $164.35 | $167.03 (1.63%) | $167.34 | $164.13 | 330,515 | $4.62 B |
| 11/07/2024 | $161.97 | $164.33 (1.46%) | $166.00 | $160.80 | 301,631 | $4.54 B |
| 11/06/2024 | $158.80 | $160.93 (1.34%) | $161.41 | $154.82 | 580,840 | $4.45 B |
| 11/05/2024 | $154.35 | $160.22 (3.8%) | $160.49 | $153.20 | 260,000 | $4.43 B |
| 11/04/2024 | $152.65 | $155.91 (2.14%) | $159.85 | $151.91 | 261,892 | $4.31 B |
| 11/01/2024 | $154.03 | $150.23 (-2.47%) | $157.26 | $148.83 | 315,921 | $4.15 B |
| 10/31/2024 | $151.26 | $151.59 (0.22%) | $153.00 | $150.29 | 278,629 | $4.19 B |
| 10/30/2024 | $149.67 | $153.00 (2.22%) | $155.99 | $149.67 | 399,218 | $4.26 B |
| 10/29/2024 | $150.00 | $153.45 (2.3%) | $153.75 | $145.65 | 579,277 | $4.27 B |
| 10/28/2024 | $159.49 | $160.24 (0.47%) | $162.63 | $159.09 | 171,904 | $4.46 B |
| 10/25/2024 | $161.27 | $157.36 (-2.42%) | $161.97 | $157.19 | 178,921 | $4.39 B |
| 10/24/2024 | $159.43 | $160.27 (0.53%) | $162.80 | $159.28 | 180,560 | $4.47 B |
| 10/23/2024 | $156.41 | $158.26 (1.18%) | $159.53 | $155.70 | 179,020 | $4.41 B |
| 10/22/2024 | $162.98 | $158.08 (-3.01%) | $162.98 | $157.81 | 204,503 | $4.41 B |
| 10/21/2024 | $173.43 | $164.95 (-4.89%) | $174.04 | $164.78 | 246,602 | $4.60 B |
| 10/18/2024 | $173.08 | $174.24 (0.67%) | $176.18 | $171.84 | 260,101 | $4.86 B |
| 10/17/2024 | $174.63 | $171.82 (-1.61%) | $174.63 | $170.24 | 212,500 | $4.79 B |
| 10/16/2024 | $172.64 | $174.92 (1.32%) | $176.18 | $171.41 | 314,552 | $4.88 B |
| 10/15/2024 | $168.85 | $169.64 (0.47%) | $172.57 | $168.70 | 194,633 | $4.73 B |
| 10/14/2024 | $163.23 | $167.46 (2.59%) | $168.20 | $163.23 | 189,700 | $4.67 B |
| 10/11/2024 | $161.15 | $162.81 (1.03%) | $164.05 | $161.15 | 142,442 | $4.54 B |
| 10/10/2024 | $159.47 | $160.89 (0.89%) | $162.04 | $158.00 | 177,300 | $4.49 B |
| 10/09/2024 | $163.31 | $162.34 (-0.59%) | $164.20 | $161.60 | 214,637 | $4.53 B |
| 10/08/2024 | $163.00 | $163.61 (0.37%) | $165.56 | $161.29 | 180,900 | $4.56 B |
| 10/07/2024 | $163.52 | $162.77 (-0.46%) | $163.52 | $160.50 | 258,059 | $4.54 B |
| 10/04/2024 | $169.98 | $165.72 (-2.51%) | $170.08 | $161.51 | 229,444 | $4.62 B |
| 10/03/2024 | $165.80 | $167.43 (0.98%) | $167.57 | $164.00 | 169,400 | $4.67 B |
| 10/02/2024 | $169.86 | $167.05 (-1.65%) | $170.08 | $165.51 | 171,335 | $4.66 B |