5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
-5.51%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
+4.77%
1 YEAR PERFORMANCE
+24.52%
MI Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $133.69 | $132.41 (-0.96%) | $133.83 | $131.53 | 95.54 K | $3.45 B |
| 05/05/2026 | $127.22 | $128.48 (0.99%) | $129.76 | $126.01 | 167.30 K | $3.34 B |
| 05/04/2026 | $128.78 | $125.73 (-2.37%) | $128.86 | $124.70 | 197.33 K | $3.27 B |
| 05/01/2026 | $132.11 | $130.09 (-1.53%) | $132.11 | $129.72 | 155.80 K | $3.38 B |
| 04/30/2026 | $130.87 | $131.49 (0.47%) | $132.28 | $129.34 | 260.81 K | $3.42 B |
| 04/29/2026 | $134.23 | $129.99 (-3.16%) | $135.12 | $129.89 | 350.24 K | $3.38 B |
| 04/28/2026 | $135.48 | $135.26 (-0.16%) | $136.53 | $133.99 | 324.81 K | $3.52 B |
| 04/27/2026 | $132.65 | $134.20 (1.17%) | $135.94 | $132.62 | 345.00 K | $3.49 B |
| 04/24/2026 | $133.36 | $133.64 (0.21%) | $135.45 | $130.74 | 337.70 K | $3.48 B |
| 04/23/2026 | $133.61 | $134.67 (0.79%) | $135.47 | $131.83 | 259.10 K | $3.50 B |
| 04/22/2026 | $132.26 | $133.64 (1.04%) | $138.42 | $129.33 | 317.50 K | $3.48 B |
| 04/21/2026 | $132.11 | $128.88 (-2.44%) | $132.11 | $128.20 | 351.92 K | $3.35 B |
| 04/20/2026 | $126.25 | $127.36 (0.88%) | $128.27 | $125.32 | 233.50 K | $3.31 B |
| 04/17/2026 | $122.66 | $126.38 (3.03%) | $127.56 | $121.72 | 312.90 K | $3.32 B |
| 04/16/2026 | $120.47 | $119.29 (-0.98%) | $121.99 | $119.09 | 217.42 K | $3.13 B |
| 04/15/2026 | $123.43 | $120.47 (-2.4%) | $123.43 | $120.43 | 180.40 K | $3.16 B |
| 04/14/2026 | $123.82 | $124.16 (0.27%) | $125.77 | $123.81 | 194.61 K | $3.26 B |
| 04/13/2026 | $123.39 | $124.13 (0.6%) | $124.48 | $120.84 | 208.00 K | $3.26 B |
| 04/10/2026 | $124.75 | $124.12 (-0.51%) | $125.36 | $122.96 | 138.35 K | $3.26 B |
| 04/09/2026 | $124.50 | $125.11 (0.49%) | $127.01 | $123.04 | 329.70 K | $3.28 B |
| 04/08/2026 | $122.38 | $123.88 (1.23%) | $125.80 | $122.38 | 311.80 K | $3.25 B |
| 04/07/2026 | $119.54 | $117.69 (-1.55%) | $122.00 | $116.78 | 228.59 K | $3.09 B |
| 04/06/2026 | $121.11 | $122.66 (1.28%) | $122.87 | $119.50 | 215.61 K | $3.22 B |
| 04/02/2026 | $122.57 | $121.62 (-0.78%) | $124.74 | $120.48 | 160.00 K | $3.19 B |
| 04/01/2026 | $121.96 | $123.00 (0.85%) | $124.48 | $120.92 | 176.50 K | $3.23 B |
| 03/31/2026 | $120.46 | $122.45 (1.65%) | $123.77 | $119.42 | 224.83 K | $3.21 B |
| 03/30/2026 | $120.73 | $118.63 (-1.74%) | $121.24 | $117.88 | 299.33 K | $3.11 B |
| 03/27/2026 | $121.04 | $118.55 (-2.06%) | $121.98 | $118.53 | 246.04 K | $3.11 B |
| 03/26/2026 | $122.30 | $121.88 (-0.34%) | $124.00 | $120.71 | 128.15 K | $3.20 B |
| 03/25/2026 | $124.81 | $123.10 (-1.37%) | $124.81 | $120.41 | 170.12 K | $3.23 B |
| 03/24/2026 | $122.73 | $122.90 (0.14%) | $124.32 | $121.37 | 164.61 K | $3.23 B |
| 03/23/2026 | $123.34 | $123.59 (0.2%) | $125.67 | $122.77 | 239.25 K | $3.24 B |
| 03/20/2026 | $121.50 | $120.38 (-0.92%) | $122.82 | $117.87 | 709.80 K | $3.16 B |
| 03/19/2026 | $123.58 | $122.87 (-0.57%) | $123.65 | $120.70 | 232.96 K | $3.22 B |
| 03/18/2026 | $128.20 | $123.91 (-3.35%) | $128.30 | $123.75 | 182.40 K | $3.25 B |
| 03/17/2026 | $129.34 | $128.94 (-0.31%) | $130.35 | $128.61 | 163.61 K | $3.38 B |
| 03/16/2026 | $129.00 | $129.18 (0.14%) | $129.84 | $128.15 | 137.12 K | $3.39 B |
| 03/13/2026 | $130.00 | $128.71 (-0.99%) | $131.73 | $127.95 | 292.53 K | $3.38 B |
| 03/12/2026 | $127.72 | $128.31 (0.46%) | $128.55 | $125.33 | 214.55 K | $3.37 B |
| 03/11/2026 | $132.62 | $129.85 (-2.09%) | $133.48 | $129.73 | 168.80 K | $3.41 B |
| 03/10/2026 | $134.07 | $133.06 (-0.75%) | $136.07 | $131.37 | 249.90 K | $3.49 B |
| 03/09/2026 | $133.01 | $133.94 (0.7%) | $134.86 | $128.29 | 347.72 K | $3.51 B |
| 03/06/2026 | $136.51 | $135.62 (-0.65%) | $137.98 | $134.68 | 259.20 K | $3.56 B |
| 03/05/2026 | $141.72 | $138.37 (-2.36%) | $144.18 | $136.38 | 299.34 K | $3.63 B |
| 03/04/2026 | $142.89 | $143.88 (0.69%) | $145.33 | $141.00 | 422.31 K | $3.78 B |
| 03/03/2026 | $138.20 | $142.21 (2.9%) | $142.94 | $137.92 | 276.10 K | $3.73 B |
| 03/02/2026 | $139.06 | $141.39 (1.68%) | $141.75 | $137.60 | 242.04 K | $3.71 B |
| 02/27/2026 | $140.25 | $142.16 (1.36%) | $144.14 | $139.96 | 273.80 K | $3.73 B |
| 02/26/2026 | $142.30 | $141.07 (-0.86%) | $142.66 | $140.24 | 163.03 K | $3.70 B |
| 02/25/2026 | $141.75 | $140.40 (-0.95%) | $141.92 | $136.80 | 219.10 K | $3.68 B |
| 02/24/2026 | $141.00 | $141.86 (0.61%) | $145.04 | $141.00 | 148.90 K | $3.72 B |
| 02/23/2026 | $143.18 | $141.04 (-1.49%) | $143.41 | $138.74 | 193.15 K | $3.70 B |
| 02/20/2026 | $142.26 | $143.46 (0.84%) | $145.30 | $141.75 | 235.51 K | $3.76 B |
| 02/19/2026 | $143.59 | $141.59 (-1.39%) | $144.09 | $141.54 | 132.90 K | $3.72 B |
| 02/18/2026 | $144.06 | $144.10 (0.03%) | $147.93 | $143.00 | 247.21 K | $3.78 B |
| 02/17/2026 | $149.66 | $146.74 (-1.95%) | $149.66 | $143.85 | 226.40 K | $3.85 B |
| 02/13/2026 | $147.96 | $149.58 (1.09%) | $152.14 | $146.88 | 438.71 K | $3.93 B |
| 02/12/2026 | $146.10 | $146.82 (0.49%) | $148.50 | $145.19 | 394.70 K | $3.85 B |
| 02/11/2026 | $144.00 | $145.39 (0.97%) | $146.11 | $142.78 | 167.90 K | $3.82 B |
| 02/10/2026 | $143.38 | $145.40 (1.41%) | $146.83 | $143.38 | 242.40 K | $3.82 B |
| 02/09/2026 | $142.50 | $141.77 (-0.51%) | $143.88 | $140.75 | 250.14 K | $3.72 B |
| 02/06/2026 | $139.67 | $141.86 (1.57%) | $145.18 | $139.67 | 306.33 K | $3.72 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.
