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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.29$47.05217,700——
2020-12-30$45.41$48.24114,900——
2020-12-29$45.66$48.50164,500——
2020-12-28$46.37$49.26183,600——
2020-12-24$47.78$50.75109,600——
2020-12-23$46.10$48.97186,000——
2020-12-22$47.49$50.45154,600——
2020-12-21$47.33$50.28234,900——
2020-12-18$48.45$51.47984,600——
2020-12-17$48.36$51.37391,600——
2020-12-16$45.73$48.58221,700——
2020-12-15$45.17$47.98258,200——
2020-12-14$43.81$46.54359,000——
2020-12-11$43.58$46.29145,700——
2020-12-10$44.25$47.00174,900——
2020-12-09$44.06$46.80188,100——
2020-12-08$44.05$46.79250,300——
2020-12-07$45.03$47.83267,700——
2020-12-04$44.16$46.91200,900——
2020-12-03$44.42$47.18342,100——
2020-12-02$42.84$45.51432,500——
2020-12-01$44.07$46.81564,400——
2020-11-30$45.45$48.28231,000——
2020-11-27$46.24$49.1293,600——
2020-11-25$46.10$48.97243,800——
2020-11-24$44.72$47.50256,400——
2020-11-23$45.67$48.51306,000——
2020-11-20$42.99$45.67380,800——
2020-11-19$43.78$46.50278,300——
2020-11-18$43.87$46.60310,100——
2020-11-17$44.36$47.12212,600——
2020-11-16$44.54$47.31256,800——
2020-11-13$44.02$46.76171,300——
2020-11-12$42.93$45.60267,500——
2020-11-11$44.38$47.14262,100——
2020-11-10$43.94$46.67349,900——
2020-11-09$41.36$43.93499,100——
2020-11-06$44.81$47.60225,800——
2020-11-05$47.64$50.61265,500——
2020-11-04$47.33$50.28294,500——
2020-11-03$44.29$47.05243,000——
2020-11-02$43.43$46.13332,300——
2020-10-30$40.92$43.47319,200——
2020-10-29$42.97$45.64257,400——
2020-10-28$44.10$46.84518,600——
2020-10-27$42.45$45.09894,200——
2020-10-26$42.81$45.47961,400——
2020-10-23$43.97$46.71307,200——
2020-10-22$41.79$44.39318,900——
2020-10-21$44.23$46.98210,000——
2020-10-20$46.49$49.38104,500——
2020-10-19$46.40$49.29147,500——
2020-10-16$47.61$50.57186,500——
2020-10-15$48.97$52.02135,900——
2020-10-14$47.78$50.75119,400——
2020-10-13$47.24$50.18225,000——
2020-10-12$48.38$51.39218,300——
2020-10-09$47.51$50.47197,400——
2020-10-08$46.75$49.66198,300——
2020-10-07$44.49$47.26311,800——
2020-10-06$43.88$46.61235,200——
2020-10-05$45.30$48.12305,700——
2020-10-02$46.78$49.69152,300——
2020-10-01$46.08$48.95258,500——
2020-09-30$46.05$48.92384,500——
2020-09-29$44.17$46.92324,300——
2020-09-28$45.34$48.16214,000——
2020-09-25$42.58$45.23177,200——
2020-09-24$43.62$46.34182,300——
2020-09-23$42.37$45.01299,400——
2020-09-22$45.28$48.10207,600——
2020-09-21$42.71$45.37266,100——
2020-09-18$43.92$46.65468,300——
2020-09-17$44.59$47.37169,900——
2020-09-16$45.95$48.81223,200——
2020-09-15$44.65$47.43219,400——
2020-09-14$46.13$49.00346,800——
2020-09-11$46.56$49.46322,300——
2020-09-10$44.71$47.49190,500——
2020-09-09$45.01$47.81210,900——
2020-09-08$43.02$45.70256,300——
2020-09-04$41.59$44.18199,700——
2020-09-03$43.00$45.68252,400——
2020-09-02$45.20$48.01252,700——
2020-09-01$45.15$47.96248,700——
2020-08-31$42.56$45.21308,700——
2020-08-28$44.18$46.93167,800——
2020-08-27$43.80$46.53184,200——
2020-08-26$44.81$47.60179,100——
2020-08-25$45.38$48.20187,100——
2020-08-24$46.87$49.79214,600——
2020-08-21$46.69$49.60315,800——
2020-08-20$45.72$48.57167,600——
2020-08-19$45.51$48.34160,000——
2020-08-18$45.81$48.66352,400——
2020-08-17$46.15$49.02253,500——
2020-08-14$43.64$46.36226,200——
2020-08-13$43.67$46.39132,400——
2020-08-12$43.41$46.11222,900——
2020-08-11$42.96$45.63355,000——
2020-08-10$42.59$45.24427,000——
2020-08-07$41.40$43.98252,000——
2020-08-06$41.44$44.02284,500——
2020-08-05$42.06$44.68286,800——
2020-08-04$41.40$43.98267,500——
2020-08-03$42.44$45.08290,100——
2020-07-31$41.63$44.22372,600——
2020-07-30$43.39$46.09359,400——
2020-07-29$41.93$44.54472,800——
2020-07-28$39.43$41.88329,300——
2020-07-27$41.56$44.15257,800——
2020-07-24$38.83$41.25247,000——
2020-07-23$39.19$41.63506,900——
2020-07-22$40.24$42.74444,200——
2020-07-21$37.34$39.66391,300——
2020-07-20$37.09$39.40184,600——
2020-07-17$36.98$39.28217,900——
2020-07-16$37.12$39.43219,100——
2020-07-15$35.91$38.15353,900——
2020-07-14$34.44$36.58248,800——
2020-07-13$32.08$34.08217,300——
2020-07-10$33.39$35.47207,500——
2020-07-09$32.08$34.08257,300——
2020-07-08$34.02$36.14287,900——
2020-07-07$32.78$34.82175,500——
2020-07-06$33.10$35.16205,600——
2020-07-02$32.10$34.10213,900——
2020-07-01$32.74$34.78216,500——
2020-06-30$34.44$36.58236,800——
2020-06-29$33.66$35.76326,100——
2020-06-26$30.88$32.80288,200——
2020-06-25$31.82$33.80357,500——
2020-06-24$32.28$34.29282,100——
2020-06-23$34.46$36.60335,300——
2020-06-22$33.50$35.59291,900——
2020-06-19$32.61$34.64634,700——
2020-06-18$33.88$35.99267,600——
2020-06-17$35.80$38.03275,500——
2020-06-16$37.05$39.36434,600——
2020-06-15$36.17$38.42273,100——
2020-06-12$34.25$36.38394,800——
2020-06-11$32.86$34.91475,300——
2020-06-10$36.41$38.68336,500——
2020-06-09$35.80$38.03249,600——
2020-06-08$36.02$38.26314,300——
2020-06-05$36.67$38.95303,400——
2020-06-04$35.00$37.18287,800——
2020-06-03$35.05$37.23285,000——
2020-06-02$34.30$36.43133,100——
2020-06-01$33.80$35.90410,600——
2020-05-29$33.48$35.56430,800——
2020-05-28$33.23$35.30308,600——
2020-05-27$36.49$38.76460,100——
2020-05-26$32.66$34.69439,200——
2020-05-22$32.95$35.00206,500——
2020-05-21$32.01$34.00259,500——
2020-05-20$30.60$32.50228,300——
2020-05-19$29.71$31.56378,900——
2020-05-18$29.58$31.42394,500——
2020-05-15$25.76$27.36436,700——
2020-05-14$25.12$26.68219,400——
2020-05-13$24.65$26.18238,700——
2020-05-12$25.90$27.51332,500——
2020-05-11$27.16$28.85307,000——
2020-05-08$27.77$29.50337,700——
2020-05-07$25.18$26.75237,100——
2020-05-06$24.56$26.09291,700——
2020-05-05$25.44$27.02268,000——
2020-05-04$25.35$26.93395,200——
2020-05-01$23.98$25.47305,000——
2020-04-30$25.46$27.04590,700——
2020-04-29$27.49$29.20691,200——
2020-04-28$23.30$24.75436,800——
2020-04-27$21.21$22.53714,400——
2020-04-24$19.54$20.76263,700——
2020-04-23$18.20$19.33321,300——
2020-04-22$17.77$18.88238,300——
2020-04-21$17.66$18.76344,800——
2020-04-20$17.31$18.39311,900——
2020-04-17$18.43$19.58327,500——
2020-04-16$17.93$19.05277,800——
2020-04-15$17.90$19.01381,100——
2020-04-14$19.35$20.55468,100——
2020-04-13$18.89$20.07405,300——
2020-04-09$20.60$21.88456,100——
2020-04-08$19.17$20.36402,200——
2020-04-07$16.97$18.03583,900——
2020-04-06$16.72$17.76557,300——
2020-04-03$13.73$14.58420,900——
2020-04-02$14.06$14.94370,200——
2020-04-01$14.02$14.89481,900——
2020-03-31$16.53$17.56372,600——
2020-03-30$17.00$18.06356,900——
2020-03-27$18.38$19.52345,400——
2020-03-26$20.02$21.27504,500——
2020-03-25$20.15$21.40694,400——
2020-03-24$16.62$17.65565,800——
2020-03-23$12.77$13.56469,100——
2020-03-20$13.01$13.82872,200——
2020-03-19$11.97$12.72828,300——
2020-03-18$9.70$10.30719,100——
2020-03-17$15.58$16.551,114,700——
2020-03-16$16.84$17.89495,200——
2020-03-13$24.03$25.53491,700——
2020-03-12$23.57$25.04551,800——
2020-03-11$27.71$29.43296,700——
2020-03-10$30.91$32.83393,400——
2020-03-09$31.78$33.76237,500——
2020-03-06$36.69$38.97197,400——
2020-03-05$37.95$40.31230,500——
2020-03-04$39.31$41.76184,100——
2020-03-03$38.11$40.48381,200——
2020-03-02$38.46$40.85351,900——
2020-02-28$37.23$39.55491,600——
2020-02-27$38.35$40.74488,000——
2020-02-26$38.95$41.37311,100——
2020-02-25$39.34$41.79263,400——
2020-02-24$41.46$44.04235,500——
2020-02-21$42.57$45.22193,600——
2020-02-20$42.90$45.57157,300——
2020-02-19$42.37$45.01200,100——
2020-02-18$42.23$44.86218,900——
2020-02-14$42.90$45.57175,500——
2020-02-13$43.03$45.71291,600——
2020-02-12$42.16$44.78266,700——
2020-02-11$42.73$45.39309,100——
2020-02-10$42.67$45.33264,400——
2020-02-07$42.72$45.38495,400——
2020-02-06$43.24$45.93515,300——
2020-02-05$43.33$46.03998,100——
2020-02-04$44.12$46.87305,100——
2020-02-03$44.31$47.07296,100——
2020-01-31$44.39$47.15306,700——
2020-01-30$46.75$49.66181,700——
2020-01-29$46.64$49.54374,100——
2020-01-28$47.42$50.37313,200——
2020-01-27$46.29$49.17186,100——
2020-01-24$46.47$49.36187,300——
2020-01-23$47.49$50.45347,600——
2020-01-22$46.06$48.93318,800——
2020-01-21$45.83$48.68296,000——
2020-01-17$45.16$47.97292,000——
2020-01-16$45.03$47.83368,800——
2020-01-15$44.91$47.71192,300——
2020-01-14$43.70$46.42283,500——
2020-01-13$43.57$46.28264,600——
2020-01-10$42.57$45.22249,600——
2020-01-09$42.35$44.99260,700——
2020-01-08$42.38$45.02398,800——
2020-01-07$41.53$44.11244,200——
2020-01-06$40.63$43.16217,300——
2020-01-03$40.01$42.50258,400——
2020-01-02$39.77$42.25258,800——