NYSE:MHO | Historical Stock Price | M/I HOMES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.21$7.22$16.28$36.69$82.67$186.291993-11-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$55.11$57.73128,500——
2004-12-30$54.57$57.1772,400——
2004-12-29$54.17$56.7297,700——
2004-12-28$54.20$56.7564,400——
2004-12-27$52.80$55.29155,200——
2004-12-23$53.65$56.18150,600——
2004-12-22$54.07$56.6265,300——
2004-12-21$52.90$55.3960,200——
2004-12-20$52.96$55.4536,600——
2004-12-17$52.66$55.1462,800——
2004-12-16$52.60$55.0883,700——
2004-12-15$52.87$55.36105,300——
2004-12-14$51.17$53.5854,000——
2004-12-13$50.89$53.29100,900——
2004-12-10$50.88$53.28165,000——
2004-12-09$48.89$51.19123,100——
2004-12-08$47.55$49.7998,800——
2004-12-07$47.35$49.5885,000——
2004-12-06$47.58$49.8245,800——
2004-12-03$47.40$49.6369,400——
2004-12-02$46.30$48.4865,200——
2004-12-01$46.68$48.8888,700——
2004-11-30$45.21$47.3455,400——
2004-11-29$44.90$47.0192,300——
2004-11-26$46.06$48.2316,900——
2004-11-24$46.07$48.2465,100——
2004-11-23$45.80$47.96114,300——
2004-11-22$45.35$47.4952,500——
2004-11-19$44.23$46.3157,900——
2004-11-18$45.25$47.3867,800——
2004-11-17$45.33$47.46101,000——
2004-11-16$44.82$46.9393,300——
2004-11-15$45.67$47.82113,200——
2004-11-12$44.94$47.0679,300——
2004-11-11$43.42$45.4671,800——
2004-11-10$43.70$45.76108,800——
2004-11-09$42.78$44.79228,600——
2004-11-08$42.67$44.68235,700——
2004-11-05$42.76$44.7786,200——
2004-11-04$43.68$45.74169,500——
2004-11-03$44.20$46.28165,300——
2004-11-02$43.40$45.44182,500——
2004-11-01$43.21$45.24126,700——
2004-10-29$43.00$45.02154,500——
2004-10-28$43.35$45.3977,800——
2004-10-27$43.20$45.23119,800——
2004-10-26$41.80$43.77101,000——
2004-10-25$39.44$41.3068,500——
2004-10-22$38.45$40.2642,300——
2004-10-21$39.08$40.9256,500——
2004-10-20$38.77$40.6065,500——
2004-10-19$38.86$40.6946,000——
2004-10-18$38.82$40.6586,500——
2004-10-15$38.99$40.8333,700——
2004-10-14$38.80$40.6337,200——
2004-10-13$39.03$40.8785,300——
2004-10-12$40.11$42.0038,500——
2004-10-11$39.45$41.3131,500——
2004-10-08$39.69$41.5662,600——
2004-10-07$39.44$41.30134,300——
2004-10-06$40.04$41.93143,800——
2004-10-05$39.78$41.65155,900——
2004-10-04$40.17$42.0695,500——
2004-10-01$42.45$44.4551,800——
2004-09-30$42.44$44.4454,500——
2004-09-29$41.50$43.4522,900——
2004-09-28$42.03$43.9832,200——
2004-09-27$42.20$44.1689,400——
2004-09-24$42.14$44.1050,500——
2004-09-23$42.29$44.2538,500——
2004-09-22$42.61$44.59100,600——
2004-09-21$42.49$44.46125,100——
2004-09-20$41.30$43.2221,600——
2004-09-17$42.30$44.2767,400——
2004-09-16$42.44$44.4150,100——
2004-09-15$41.69$43.6352,100——
2004-09-14$41.52$43.45151,200——
2004-09-13$40.91$42.8149,900——
2004-09-10$40.39$42.2743,400——
2004-09-09$40.50$42.3883,700——
2004-09-08$39.81$41.6642,300——
2004-09-07$40.51$42.3958,300——
2004-09-03$39.72$41.5735,300——
2004-09-02$39.68$41.5259,900——
2004-09-01$39.48$41.3149,600——
2004-08-31$39.05$40.8657,600——
2004-08-30$38.61$40.4047,900——
2004-08-27$39.35$41.1820,400——
2004-08-26$39.37$41.2064,100——
2004-08-25$39.00$40.8142,700——
2004-08-24$39.14$40.9657,000——
2004-08-23$39.54$41.3832,100——
2004-08-20$39.04$40.8558,200——
2004-08-19$38.32$40.1030,200——
2004-08-18$39.06$40.8731,300——
2004-08-17$38.51$40.3054,300——
2004-08-16$38.23$40.0121,100——
2004-08-13$37.59$39.3427,400——
2004-08-12$37.52$39.2627,700——
2004-08-11$37.86$39.6290,400——
2004-08-10$38.65$40.4570,200——
2004-08-09$37.35$39.0980,300——
2004-08-06$36.74$38.45157,000——
2004-08-05$36.84$38.55123,900——
2004-08-04$37.43$39.1765,200——
2004-08-03$37.48$39.2236,800——
2004-08-02$38.12$39.8963,700——
2004-07-30$37.99$39.76113,100——
2004-07-29$38.72$40.52206,000——
2004-07-28$36.78$38.4940,400——
2004-07-27$36.72$38.4380,100——
2004-07-26$36.00$37.67193,000——
2004-07-23$36.43$38.1254,300——
2004-07-22$37.20$38.9388,900——
2004-07-21$36.81$38.5295,000——
2004-07-20$36.98$38.70153,400——
2004-07-19$37.40$39.1431,400——
2004-07-16$37.58$39.33102,200——
2004-07-15$37.57$39.3224,900——
2004-07-14$37.51$39.2544,700——
2004-07-13$37.50$39.2496,500——
2004-07-12$37.47$39.21112,800——
2004-07-09$37.66$39.41190,500——
2004-07-08$37.37$39.11662,200——
2004-07-07$40.16$42.03105,300——
2004-07-06$39.55$41.3945,300——
2004-07-02$40.05$41.9177,400——
2004-07-01$39.85$41.7089,900——
2004-06-30$40.60$42.49136,100——
2004-06-29$38.63$40.4277,600——
2004-06-28$39.18$40.9783,900——
2004-06-25$40.68$42.54101,300——
2004-06-24$40.90$42.77128,600——
2004-06-23$40.04$41.8775,600——
2004-06-22$39.47$41.2866,800——
2004-06-21$39.35$41.1544,400——
2004-06-18$39.62$41.4367,800——
2004-06-17$39.02$40.81104,800——
2004-06-16$38.99$40.78240,000——
2004-06-15$39.48$41.29252,800——
2004-06-14$39.28$41.08393,300——
2004-06-10$40.71$42.57120,100——
2004-06-09$40.84$42.71135,800——
2004-06-08$42.18$44.11165,500——
2004-06-07$43.84$45.85100,300——
2004-06-04$42.20$44.1379,300——
2004-06-03$41.75$43.6694,700——
2004-06-02$42.01$43.9366,500——
2004-06-01$42.18$44.11116,700——
2004-05-28$42.47$44.4138,800——
2004-05-27$42.54$44.4974,900——
2004-05-26$42.10$44.0392,200——
2004-05-25$42.65$44.6092,200——
2004-05-24$40.84$42.7158,200——
2004-05-21$39.78$41.60100,700——
2004-05-20$39.94$41.7789,000——
2004-05-19$39.60$41.41233,000——
2004-05-18$40.81$42.6837,300——
2004-05-17$40.63$42.49133,300——
2004-05-14$41.60$43.5191,000——
2004-05-13$41.06$42.94125,400——
2004-05-12$41.11$42.99121,200——
2004-05-11$40.21$42.0582,300——
2004-05-10$40.00$41.83375,900——
2004-05-07$40.28$42.12294,500——
2004-05-06$42.20$44.1396,700——
2004-05-05$43.30$45.2871,300——
2004-05-04$43.00$44.9772,400——
2004-05-03$43.24$45.2298,300——
2004-04-30$42.65$44.6099,800——
2004-04-29$41.95$43.8798,400——
2004-04-28$43.17$45.15132,600——
2004-04-27$43.22$45.20153,600——
2004-04-26$41.65$43.56120,400——
2004-04-23$41.91$43.8394,100——
2004-04-22$42.56$44.5160,600——
2004-04-21$41.77$43.6855,100——
2004-04-20$40.46$42.3198,600——
2004-04-19$40.59$42.4557,500——
2004-04-16$41.88$43.8038,500——
2004-04-15$41.42$43.3234,000——
2004-04-14$41.27$43.1677,800——
2004-04-13$41.27$43.16145,200——
2004-04-12$42.84$44.8062,600——
2004-04-08$44.06$46.0849,000——
2004-04-07$44.58$46.6234,400——
2004-04-06$44.86$46.9145,600——
2004-04-05$44.39$46.4268,800——
2004-04-02$44.98$47.04141,000——
2004-04-01$47.16$49.3255,000——
2004-03-31$47.28$49.4580,500——
2004-03-30$47.64$49.82130,100——
2004-03-29$45.97$48.0541,400——
2004-03-26$45.75$47.8270,800——
2004-03-25$45.20$47.2494,100——
2004-03-24$45.40$47.4576,200——
2004-03-23$44.90$46.9345,200——
2004-03-22$44.70$46.7241,400——
2004-03-19$44.89$46.9239,500——
2004-03-18$45.47$47.5357,300——
2004-03-17$45.12$47.1641,400——
2004-03-16$44.82$46.8596,900——
2004-03-15$45.61$47.6796,100——
2004-03-12$45.52$47.5861,500——
2004-03-11$45.43$47.4853,700——
2004-03-10$45.45$47.5182,500——
2004-03-09$45.73$47.8062,500——
2004-03-08$46.61$48.7244,300——
2004-03-05$47.03$49.1683,800——
2004-03-04$45.91$47.9979,900——
2004-03-03$45.37$47.42113,200——
2004-03-02$45.75$47.8298,200——
2004-03-01$46.00$48.08140,200——
2004-02-27$44.96$46.99158,100——
2004-02-26$44.62$46.6499,100——
2004-02-25$43.52$45.4958,300——
2004-02-24$42.40$44.3250,200——
2004-02-23$42.27$44.1861,500——
2004-02-20$42.40$44.3259,100——
2004-02-19$43.00$44.9494,000——
2004-02-18$43.60$45.5777,300——
2004-02-17$44.05$46.0499,500——
2004-02-13$43.40$45.36107,700——
2004-02-12$43.42$45.38126,300——
2004-02-11$43.48$45.45157,400——
2004-02-10$42.10$44.00130,600——
2004-02-09$42.22$44.13102,400——
2004-02-06$42.57$44.50261,400——
2004-02-05$39.95$41.76353,100——
2004-02-04$36.79$38.45340,300——
2004-02-03$39.29$41.0777,200——
2004-02-02$38.94$40.7076,600——
2004-01-30$38.59$40.3468,000——
2004-01-29$38.24$39.97103,000——
2004-01-28$38.25$39.9899,100——
2004-01-27$40.50$42.3365,300——
2004-01-26$40.58$42.4256,300——
2004-01-23$40.45$42.2883,600——
2004-01-22$40.75$42.59244,500——
2004-01-21$40.65$42.49272,300——
2004-01-20$38.47$40.21192,400——
2004-01-16$37.73$39.44186,400——
2004-01-15$38.19$39.92126,600——
2004-01-14$37.95$39.67162,800——
2004-01-13$36.69$38.35268,900——
2004-01-12$37.31$39.00220,900——
2004-01-09$38.25$39.98289,800——
2004-01-08$37.27$38.96463,900——
2004-01-07$38.97$40.73218,000——
2004-01-06$39.17$40.94104,200——
2004-01-05$38.57$40.31245,300——
2004-01-02$39.20$40.97282,700——