5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
+15.64%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
+36.03%
YEAR-TO-DATE PERFORMANCE
+11.39%
1 YEAR PERFORMANCE
-8.01%
M/I Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $134.33 | $132.91 (-1.06%) | $135.31 | $130.84 | 272.04 K | $3.60 B |
| 10/08/2025 | $137.03 | $135.58 (-1.06%) | $137.19 | $132.40 | 264.60 K | $3.67 B |
| 10/07/2025 | $141.29 | $136.23 (-3.58%) | $141.29 | $136.01 | 280.00 K | $3.69 B |
| 10/06/2025 | $148.49 | $143.05 (-3.66%) | $148.70 | $142.27 | 146.94 K | $3.87 B |
| 10/03/2025 | $147.71 | $148.06 (0.24%) | $150.49 | $146.32 | 172.90 K | $4.01 B |
| 10/02/2025 | $146.88 | $146.90 (0.01%) | $147.85 | $144.18 | 165.80 K | $3.98 B |
| 10/01/2025 | $144.83 | $147.22 (1.65%) | $147.46 | $144.06 | 155.60 K | $3.99 B |
| 09/30/2025 | $145.21 | $144.44 (-0.53%) | $146.40 | $143.10 | 168.00 K | $3.91 B |
| 09/29/2025 | $146.20 | $145.28 (-0.63%) | $146.20 | $143.56 | 123.62 K | $3.93 B |
| 09/26/2025 | $143.81 | $145.72 (1.33%) | $146.51 | $142.92 | 172.80 K | $3.95 B |
| 09/25/2025 | $144.28 | $143.40 (-0.61%) | $146.36 | $141.82 | 190.63 K | $3.88 B |
| 09/24/2025 | $143.26 | $145.36 (1.47%) | $147.45 | $143.26 | 216.70 K | $3.94 B |
| 09/23/2025 | $145.57 | $144.05 (-1.04%) | $146.50 | $142.05 | 264.41 K | $3.90 B |
| 09/22/2025 | $146.64 | $145.00 (-1.12%) | $147.54 | $144.16 | 383.82 K | $3.93 B |
| 09/19/2025 | $150.53 | $147.65 (-1.91%) | $152.05 | $146.95 | 719.12 K | $4.00 B |
| 09/18/2025 | $152.35 | $152.36 (0.01%) | $153.40 | $150.08 | 326.80 K | $4.12 B |
| 09/17/2025 | $151.47 | $151.94 (0.31%) | $158.44 | $149.53 | 416.31 K | $4.11 B |
| 09/16/2025 | $152.74 | $150.37 (-1.55%) | $152.74 | $149.22 | 415.10 K | $4.07 B |
| 09/15/2025 | $155.03 | $152.38 (-1.71%) | $155.03 | $150.40 | 270.20 K | $4.13 B |
| 09/12/2025 | $154.85 | $154.10 (-0.48%) | $156.89 | $153.90 | 263.40 K | $4.17 B |
| 09/11/2025 | $152.62 | $156.94 (2.83%) | $157.21 | $152.38 | 322.00 K | $4.25 B |
| 09/10/2025 | $153.67 | $151.40 (-1.48%) | $154.58 | $150.20 | 215.65 K | $4.10 B |
| 09/09/2025 | $156.98 | $152.96 (-2.56%) | $156.98 | $152.24 | 267.90 K | $4.14 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.
