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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.35$41.80144,500——
2019-12-30$39.64$42.11130,800——
2019-12-27$39.78$42.26130,900——
2019-12-26$39.63$42.10314,400——
2019-12-24$40.65$43.18119,300——
2019-12-23$40.48$43.00206,900——
2019-12-20$40.62$43.15814,100——
2019-12-19$39.95$42.44351,300——
2019-12-18$40.98$43.53342,700——
2019-12-17$41.81$44.41323,500——
2019-12-16$42.96$45.63509,900——
2019-12-13$44.27$47.03229,300——
2019-12-12$44.54$47.31276,900——
2019-12-11$46.09$48.96242,400——
2019-12-10$45.75$48.60260,700——
2019-12-09$46.08$48.95299,900——
2019-12-06$45.01$47.81485,800——
2019-12-05$45.15$47.96296,500——
2019-12-04$44.06$46.80203,600——
2019-12-03$43.67$46.39210,100——
2019-12-02$43.65$46.37244,900——
2019-11-29$44.27$47.0351,500——
2019-11-27$44.18$46.93197,300——
2019-11-26$44.79$47.58220,000——
2019-11-25$43.99$46.73220,100——
2019-11-22$43.13$45.81135,500——
2019-11-21$43.01$45.69171,100——
2019-11-20$43.63$46.35243,000——
2019-11-19$43.37$46.07287,100——
2019-11-18$43.76$46.48255,000——
2019-11-15$43.19$45.88139,000——
2019-11-14$43.45$46.15115,700——
2019-11-13$43.16$45.85167,000——
2019-11-12$43.42$46.12296,100——
2019-11-11$42.91$45.58166,300——
2019-11-08$42.17$44.79159,900——
2019-11-07$42.21$44.84195,600——
2019-11-06$43.21$45.90194,200——
2019-11-05$42.63$45.28227,200——
2019-11-04$43.22$45.91311,400——
2019-11-01$44.02$46.76420,600——
2019-10-31$44.18$46.93343,800——
2019-10-30$43.76$46.48349,600——
2019-10-29$43.63$46.35365,600——
2019-10-28$43.93$46.66569,200——
2019-10-25$44.80$47.59562,700——
2019-10-24$45.34$48.16565,300——
2019-10-23$43.22$45.91594,000——
2019-10-22$40.10$42.60317,900——
2019-10-21$39.38$41.83242,700——
2019-10-18$39.66$42.13145,900——
2019-10-17$39.78$42.26228,300——
2019-10-16$38.40$40.79291,700——
2019-10-15$37.91$40.27276,600——
2019-10-14$37.08$39.39218,800——
2019-10-11$36.32$38.58156,600——
2019-10-10$36.33$38.59198,800——
2019-10-09$36.83$39.12103,300——
2019-10-08$37.27$39.59169,400——
2019-10-07$37.81$40.16297,000——
2019-10-04$38.05$40.42220,900——
2019-10-03$36.96$39.26144,100——
2019-10-02$37.09$39.40177,700——
2019-10-01$37.26$39.58200,200——
2019-09-30$37.65$39.99404,100——
2019-09-27$37.00$39.30170,400——
2019-09-26$37.55$39.89133,400——
2019-09-25$37.98$40.34192,000——
2019-09-24$37.50$39.83233,400——
2019-09-23$37.62$39.96212,100——
2019-09-20$37.65$39.99635,200——
2019-09-19$37.97$40.33139,500——
2019-09-18$37.55$39.89305,100——
2019-09-17$37.48$39.81154,500——
2019-09-16$37.12$39.43245,100——
2019-09-13$37.23$39.55254,300——
2019-09-12$37.37$39.70369,200——
2019-09-11$36.48$38.75241,600——
2019-09-10$35.84$38.07238,700——
2019-09-09$36.42$38.69225,900——
2019-09-06$35.94$38.18193,100——
2019-09-05$36.31$38.57197,600——
2019-09-04$36.30$38.56214,200——
2019-09-03$35.94$38.18236,600——
2019-08-30$36.14$38.39390,200——
2019-08-29$36.34$38.60231,900——
2019-08-28$35.91$38.15143,000——
2019-08-27$35.54$37.75133,500——
2019-08-26$35.98$38.22183,400——
2019-08-23$36.07$38.32182,800——
2019-08-22$36.95$39.25182,000——
2019-08-21$36.74$39.03212,400——
2019-08-20$36.35$38.61451,200——
2019-08-19$35.88$38.11179,000——
2019-08-16$35.36$37.56422,200——
2019-08-15$34.78$36.94265,300——
2019-08-14$35.07$37.25247,200——
2019-08-13$36.07$38.32146,300——
2019-08-12$35.54$37.75163,000——
2019-08-09$35.24$37.43203,800——
2019-08-08$35.61$37.83390,900——
2019-08-07$35.45$37.66186,600——
2019-08-06$34.83$37.00442,200——
2019-08-05$34.85$37.02296,400——
2019-08-02$35.85$38.08416,000——
2019-08-01$36.09$38.34428,700——
2019-07-31$35.37$37.57439,100——
2019-07-30$35.55$37.76595,000——
2019-07-29$34.99$37.17344,500——
2019-07-26$34.06$36.18642,600——
2019-07-25$33.19$35.26667,600——
2019-07-24$31.85$33.83682,000——
2019-07-23$28.92$30.72212,000——
2019-07-22$29.56$31.40139,100——
2019-07-19$29.63$31.47107,100——
2019-07-18$30.01$31.8886,600——
2019-07-17$30.01$31.88158,700——
2019-07-16$29.92$31.78114,100——
2019-07-15$29.45$31.2850,400——
2019-07-12$29.76$31.61104,000——
2019-07-11$28.97$30.7793,800——
2019-07-10$29.13$30.94127,600——
2019-07-09$28.84$30.64182,400——
2019-07-08$28.99$30.79110,300——
2019-07-05$28.59$30.3762,300——
2019-07-03$29.11$30.9260,400——
2019-07-02$28.92$30.72222,600——
2019-07-01$28.74$30.53190,500——
2019-06-28$28.54$30.32460,900——
2019-06-27$28.08$29.83208,300——
2019-06-26$27.06$28.74119,800——
2019-06-25$27.14$28.83204,200——
2019-06-24$27.90$29.64340,500——
2019-06-21$27.54$29.25341,500——
2019-06-20$28.64$30.42197,400——
2019-06-19$28.22$29.98213,200——
2019-06-18$28.30$30.06285,700——
2019-06-17$28.35$30.11159,400——
2019-06-14$28.80$30.59186,300——
2019-06-13$28.49$30.26161,100——
2019-06-12$28.37$30.14171,100——
2019-06-11$28.09$29.84192,700——
2019-06-10$28.51$30.28134,700——
2019-06-07$28.69$30.48106,100——
2019-06-06$28.32$30.08145,000——
2019-06-05$28.67$30.45227,800——
2019-06-04$28.23$29.99365,700——
2019-06-03$28.19$29.94347,400——
2019-05-31$27.38$29.08156,600——
2019-05-30$27.75$29.48102,500——
2019-05-29$27.95$29.69137,500——
2019-05-28$28.33$30.09160,800——
2019-05-24$28.37$30.14298,900——
2019-05-23$27.79$29.52202,800——
2019-05-22$28.38$30.15154,300——
2019-05-21$28.75$30.54100,400——
2019-05-20$28.38$30.15103,100——
2019-05-17$29.34$31.17178,300——
2019-05-16$29.91$31.7797,900——
2019-05-15$29.39$31.22157,200——
2019-05-14$29.39$31.22169,400——
2019-05-13$28.61$30.39240,600——
2019-05-10$28.44$30.21106,100——
2019-05-09$28.58$30.36162,700——
2019-05-08$28.17$29.92223,200——
2019-05-07$28.32$30.08128,400——
2019-05-06$29.28$31.10166,000——
2019-05-03$29.07$30.88205,500——
2019-05-02$29.04$30.85307,800——
2019-05-01$28.57$30.35413,000——
2019-04-30$28.17$29.92281,800——
2019-04-29$27.75$29.48155,100——
2019-04-26$27.80$29.53289,200——
2019-04-25$27.80$29.53395,600——
2019-04-24$27.80$29.53409,300——
2019-04-23$28.28$30.04170,600——
2019-04-22$27.88$29.62138,200——
2019-04-18$28.62$30.4076,100——
2019-04-17$28.30$30.06127,300——
2019-04-16$28.17$29.9288,100——
2019-04-15$28.11$29.8677,700——
2019-04-12$28.18$29.93143,900——
2019-04-11$28.59$30.37188,700——
2019-04-10$28.00$29.74209,800——
2019-04-09$27.48$29.19199,800——
2019-04-08$27.66$29.38205,100——
2019-04-05$27.39$29.09227,800——
2019-04-04$26.88$28.55529,900——
2019-04-03$26.36$28.00198,600——
2019-04-02$26.62$28.28229,100——
2019-04-01$26.66$28.32275,000——
2019-03-29$26.62$28.28243,700——
2019-03-28$27.05$28.73145,500——
2019-03-27$27.66$29.38272,000——
2019-03-26$26.84$28.51213,000——
2019-03-25$27.17$28.86293,600——
2019-03-22$26.42$28.06201,400——
2019-03-21$26.42$28.06399,600——
2019-03-20$25.50$27.09198,700——
2019-03-19$25.68$27.28108,100——
2019-03-18$26.14$27.77159,800——
2019-03-15$26.01$27.63382,800——
2019-03-14$26.20$27.83104,300——
2019-03-13$26.47$28.12387,700——
2019-03-12$26.52$28.17146,600——
2019-03-11$26.59$28.25134,900——
2019-03-08$26.05$27.67150,900——
2019-03-07$25.75$27.35242,700——
2019-03-06$25.08$26.64135,500——
2019-03-05$25.49$27.08166,900——
2019-03-04$26.15$27.78285,700——
2019-03-01$25.93$27.54198,000——
2019-02-28$26.04$27.66130,700——
2019-02-27$26.55$28.20150,200——
2019-02-26$26.74$28.40227,700——
2019-02-25$26.86$28.53147,000——
2019-02-22$27.51$29.22158,300——
2019-02-21$27.55$29.26140,200——
2019-02-20$27.35$29.05176,400——
2019-02-19$27.62$29.34401,800——
2019-02-15$27.29$28.99182,700——
2019-02-14$27.57$29.29151,400——
2019-02-13$28.14$29.89271,200——
2019-02-12$28.50$30.27334,400——
2019-02-11$26.95$28.63105,500——
2019-02-08$27.33$29.03145,800——
2019-02-07$27.67$29.39261,700——
2019-02-06$28.25$30.01305,600——
2019-02-05$29.42$31.25650,800——
2019-02-04$25.78$27.38292,600——
2019-02-01$26.64$28.30104,400——
2019-01-31$26.49$28.14230,400——
2019-01-30$25.49$27.08169,700——
2019-01-29$25.30$26.87149,300——
2019-01-28$24.95$26.50206,100——
2019-01-25$25.17$26.74208,500——
2019-01-24$25.25$26.82351,000——
2019-01-23$24.61$26.14128,600——
2019-01-22$24.15$25.65203,000——
2019-01-18$24.67$26.21195,300——
2019-01-17$25.02$26.58265,800——
2019-01-16$24.74$26.28196,300——
2019-01-15$24.88$26.43105,400——
2019-01-14$24.79$26.33126,700——
2019-01-11$25.00$26.56115,800——
2019-01-10$24.85$26.40145,600——
2019-01-09$25.34$26.92439,800——
2019-01-08$24.99$26.55372,600——
2019-01-07$24.08$25.58268,100——
2019-01-04$22.85$24.27167,400——
2019-01-03$21.87$23.23176,000——
2019-01-02$21.73$23.08433,500——