5 DAY PERFORMANCE
+7.52%
1 MONTH PERFORMANCE
+11.16%
3 MONTH PERFORMANCE
-16.30%
6 MONTH PERFORMANCE
-18.20%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
+1.79%
M/I Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $119.62 | $117.24 (-1.99%) | $120.37 | $115.67 | 306,075 | $3.24 B |
| 03/11/2025 | $120.28 | $118.99 (-1.07%) | $120.91 | $117.84 | 333,949 | $3.28 B |
| 03/10/2025 | $120.70 | $120.41 (-0.24%) | $124.16 | $119.94 | 348,700 | $3.32 B |
| 03/07/2025 | $122.49 | $121.10 (-1.13%) | $122.49 | $119.41 | 269,522 | $3.33 B |
| 03/06/2025 | $119.94 | $121.58 (1.37%) | $122.88 | $119.33 | 303,545 | $3.35 B |
| 03/05/2025 | $117.03 | $119.14 (1.8%) | $119.32 | $116.25 | 306,700 | $3.28 B |
| 03/04/2025 | $113.21 | $116.50 (2.91%) | $118.37 | $113.21 | 421,237 | $3.21 B |
| 03/03/2025 | $116.93 | $114.68 (-1.92%) | $118.15 | $113.84 | 310,400 | $3.16 B |
| 02/28/2025 | $116.84 | $117.13 (0.25%) | $118.08 | $115.56 | 301,803 | $3.23 B |
| 02/27/2025 | $118.30 | $116.92 (-1.17%) | $120.13 | $116.64 | 252,122 | $3.22 B |
| 02/26/2025 | $120.71 | $119.12 (-1.32%) | $122.40 | $118.02 | 238,909 | $3.28 B |
| 02/25/2025 | $117.28 | $121.12 (3.27%) | $122.24 | $117.28 | 353,717 | $3.34 B |
| 02/24/2025 | $117.12 | $116.13 (-0.85%) | $118.27 | $115.01 | 269,900 | $3.20 B |
| 02/21/2025 | $121.56 | $116.81 (-3.91%) | $121.80 | $115.71 | 245,500 | $3.22 B |
| 02/20/2025 | $115.84 | $119.30 (2.99%) | $119.79 | $115.12 | 476,900 | $3.29 B |
| 02/19/2025 | $113.65 | $116.26 (2.3%) | $117.16 | $112.83 | 332,772 | $3.20 B |
| 02/18/2025 | $118.40 | $117.26 (-0.96%) | $118.40 | $114.76 | 268,618 | $3.23 B |
| 02/14/2025 | $118.24 | $119.24 (0.85%) | $121.96 | $118.24 | 300,500 | $3.28 B |
| 02/13/2025 | $118.94 | $117.85 (-0.92%) | $118.94 | $116.44 | 234,400 | $3.25 B |
| 02/12/2025 | $116.53 | $117.14 (0.52%) | $117.33 | $114.46 | 295,534 | $3.23 B |
| 02/11/2025 | $116.58 | $119.65 (2.63%) | $119.93 | $116.49 | 268,537 | $3.29 B |
| 02/10/2025 | $117.05 | $117.08 (0.03%) | $118.33 | $115.55 | 292,800 | $3.22 B |
| 02/07/2025 | $119.37 | $116.12 (-2.72%) | $119.46 | $115.60 | 332,865 | $3.20 B |
| 02/06/2025 | $121.28 | $120.08 (-0.99%) | $122.60 | $119.17 | 297,269 | $3.31 B |
| 02/05/2025 | $123.36 | $120.94 (-1.96%) | $123.36 | $120.04 | 413,608 | $3.33 B |
| 02/04/2025 | $119.86 | $121.93 (1.73%) | $122.54 | $119.61 | 506,900 | $3.36 B |
| 02/03/2025 | $123.23 | $120.75 (-2.01%) | $123.76 | $119.38 | 321,200 | $3.33 B |
| 01/31/2025 | $128.48 | $125.80 (-2.09%) | $129.00 | $125.50 | 365,600 | $3.46 B |
| 01/30/2025 | $128.15 | $129.96 (1.41%) | $131.67 | $127.00 | 464,404 | $3.58 B |
| 01/29/2025 | $134.00 | $128.44 (-4.15%) | $135.59 | $126.85 | 481,414 | $3.54 B |
| 01/28/2025 | $138.35 | $135.26 (-2.23%) | $138.35 | $134.97 | 533,800 | $3.72 B |
| 01/27/2025 | $135.54 | $138.07 (1.87%) | $141.75 | $134.95 | 338,342 | $3.80 B |
| 01/24/2025 | $135.80 | $135.50 (-0.22%) | $136.26 | $134.10 | 248,100 | $3.75 B |
| 01/23/2025 | $136.28 | $136.54 (0.19%) | $137.83 | $134.76 | 283,934 | $3.77 B |
| 01/22/2025 | $137.42 | $136.86 (-0.41%) | $139.00 | $135.32 | 356,200 | $3.78 B |
| 01/21/2025 | $140.16 | $138.33 (-1.31%) | $141.94 | $137.90 | 316,600 | $3.82 B |
| 01/17/2025 | $140.05 | $137.68 (-1.69%) | $141.03 | $136.52 | 357,300 | $3.81 B |
| 01/16/2025 | $136.53 | $137.02 (0.36%) | $138.18 | $135.10 | 262,345 | $3.79 B |
| 01/15/2025 | $140.01 | $137.35 (-1.9%) | $140.01 | $135.78 | 253,100 | $3.80 B |
| 01/14/2025 | $129.97 | $133.07 (2.39%) | $133.17 | $129.00 | 310,919 | $3.68 B |
| 01/13/2025 | $123.40 | $126.38 (2.41%) | $126.55 | $123.02 | 283,954 | $3.49 B |
| 01/10/2025 | $125.14 | $124.13 (-0.81%) | $126.18 | $123.74 | 304,200 | $3.43 B |
| 01/08/2025 | $125.70 | $127.88 (1.73%) | $128.46 | $124.68 | 268,126 | $3.54 B |
| 01/07/2025 | $130.21 | $126.77 (-2.64%) | $131.67 | $125.89 | 422,044 | $3.50 B |
| 01/06/2025 | $132.27 | $130.21 (-1.56%) | $135.00 | $130.04 | 230,551 | $3.60 B |
| 01/03/2025 | $131.51 | $131.95 (0.33%) | $132.59 | $130.07 | 244,604 | $3.65 B |
| 01/02/2025 | $135.24 | $130.69 (-3.36%) | $135.99 | $130.03 | 206,417 | $3.61 B |
| 12/31/2024 | $133.21 | $132.95 (-0.2%) | $135.01 | $132.78 | 180,600 | $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 |
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.
