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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$62.18$66.05173,900——
2021-12-30$61.84$65.69242,400——
2021-12-29$61.92$65.77141,900——
2021-12-28$61.20$65.01174,000——
2021-12-27$61.22$65.03123,800——
2021-12-23$60.75$64.53147,400——
2021-12-22$60.75$64.53158,400——
2021-12-21$58.92$62.59307,700——
2021-12-20$56.30$59.80374,700——
2021-12-17$57.36$60.931,001,900——
2021-12-16$59.42$63.12368,100——
2021-12-15$62.40$66.28265,000——
2021-12-14$60.65$64.43239,500——
2021-12-13$61.85$65.70279,800——
2021-12-10$64.52$68.54227,400——
2021-12-09$63.25$67.19355,600——
2021-12-08$63.37$67.31295,200——
2021-12-07$62.86$66.77304,300——
2021-12-06$62.89$66.80464,900——
2021-12-03$59.09$62.77418,900——
2021-12-02$59.99$63.72734,100——
2021-12-01$56.41$59.92409,400——
2021-11-30$55.89$59.37597,000——
2021-11-29$56.84$60.38505,100——
2021-11-26$58.28$61.91309,400——
2021-11-24$59.61$63.32223,700——
2021-11-23$60.21$63.96286,100——
2021-11-22$60.07$63.81290,700——
2021-11-19$60.13$63.87376,700——
2021-11-18$59.43$63.13366,700——
2021-11-17$60.85$64.64458,900——
2021-11-16$60.49$64.26302,100——
2021-11-15$59.24$62.93348,500——
2021-11-12$60.26$64.01341,700——
2021-11-11$58.87$62.53262,600——
2021-11-10$58.26$61.89351,100——
2021-11-09$60.65$64.43523,200——
2021-11-08$59.16$62.84309,800——
2021-11-05$59.53$63.24424,800——
2021-11-04$57.86$61.46370,700——
2021-11-03$58.06$61.67289,400——
2021-11-02$57.35$60.92359,600——
2021-11-01$58.95$62.62434,100——
2021-10-29$57.26$60.82366,200——
2021-10-28$57.83$61.43612,900——
2021-10-27$57.52$61.10948,400——
2021-10-26$61.69$65.53177,400——
2021-10-25$62.19$66.06300,000——
2021-10-22$61.81$65.66216,800——
2021-10-21$61.91$65.76236,300——
2021-10-20$61.79$65.64258,800——
2021-10-19$59.83$63.55172,400——
2021-10-18$60.29$64.04276,400——
2021-10-15$59.26$62.95262,700——
2021-10-14$60.70$64.48233,800——
2021-10-13$58.67$62.32174,000——
2021-10-12$58.12$61.74284,500——
2021-10-11$57.85$61.45139,200——
2021-10-08$58.35$61.98141,100——
2021-10-07$59.18$62.86252,200——
2021-10-06$57.94$61.55226,800——
2021-10-05$58.65$62.30224,200——
2021-10-04$58.84$62.50249,300——
2021-10-01$57.90$61.50295,600——
2021-09-30$57.80$61.40294,800——
2021-09-29$59.36$63.05183,400——
2021-09-28$59.77$63.49238,100——
2021-09-27$61.92$65.77199,500——
2021-09-24$60.18$63.93235,300——
2021-09-23$61.04$64.84256,900——
2021-09-22$60.39$64.15277,700——
2021-09-21$59.51$63.21219,100——
2021-09-20$60.24$63.99406,600——
2021-09-17$62.61$66.51505,900——
2021-09-16$62.01$65.87240,600——
2021-09-15$61.08$64.88182,100——
2021-09-14$60.68$64.46255,600——
2021-09-13$61.82$65.67316,600——
2021-09-10$61.82$65.67271,600——
2021-09-09$62.67$66.57223,200——
2021-09-08$63.41$67.36405,100——
2021-09-07$65.64$69.73337,500——
2021-09-03$66.40$70.53419,200——
2021-09-02$67.92$72.15430,700——
2021-09-01$67.70$71.91843,900——
2021-08-31$64.39$68.40234,000——
2021-08-30$65.24$69.30162,300——
2021-08-27$65.67$69.76239,000——
2021-08-26$63.65$67.61140,100——
2021-08-25$65.09$69.14206,200——
2021-08-24$64.34$68.34240,400——
2021-08-23$63.27$67.21194,100——
2021-08-20$63.40$67.35275,200——
2021-08-19$61.63$65.47201,900——
2021-08-18$62.11$65.98212,100——
2021-08-17$62.60$66.50272,000——
2021-08-16$64.79$68.82255,600——
2021-08-13$64.66$68.68169,800——
2021-08-12$64.93$68.97441,500——
2021-08-11$63.78$67.75185,700——
2021-08-10$61.61$65.44117,400——
2021-08-09$60.81$64.59137,600——
2021-08-06$61.85$65.70156,700——
2021-08-05$62.80$66.71206,300——
2021-08-04$62.30$66.18206,900——
2021-08-03$64.37$68.38217,100——
2021-08-02$64.52$68.54212,600——
2021-07-30$64.71$68.74223,500——
2021-07-29$64.69$68.72515,400——
2021-07-28$60.89$64.68416,400——
2021-07-27$58.54$62.18331,600——
2021-07-26$57.82$61.42174,300——
2021-07-23$58.96$62.63149,700——
2021-07-22$57.10$60.65181,000——
2021-07-21$57.78$61.38281,700——
2021-07-20$56.08$59.57284,800——
2021-07-19$54.15$57.52296,400——
2021-07-16$54.87$58.29181,600——
2021-07-15$56.18$59.68307,900——
2021-07-14$55.76$59.23194,300——
2021-07-13$55.26$58.70434,000——
2021-07-12$56.91$60.45255,500——
2021-07-09$57.06$60.61181,400——
2021-07-08$55.97$59.45346,100——
2021-07-07$58.10$61.72332,800——
2021-07-06$56.89$60.43372,300——
2021-07-02$59.14$62.82205,500——
2021-07-01$60.45$64.21392,200——
2021-06-30$58.67$62.32234,700——
2021-06-29$59.06$62.74540,500——
2021-06-28$59.19$62.87285,600——
2021-06-25$58.88$62.54549,300——
2021-06-24$60.00$63.73179,200——
2021-06-23$60.19$63.94206,600——
2021-06-22$60.93$64.72197,200——
2021-06-21$61.30$65.12207,700——
2021-06-18$60.62$64.39421,600——
2021-06-17$60.48$64.24327,800——
2021-06-16$60.64$64.41253,000——
2021-06-15$62.62$66.52465,000——
2021-06-14$62.02$65.88833,300——
2021-06-11$63.85$67.82153,000——
2021-06-10$63.84$67.81607,600——
2021-06-09$66.13$70.25217,800——
2021-06-08$68.93$73.22155,400——
2021-06-07$68.22$72.47172,600——
2021-06-04$67.88$72.11205,600——
2021-06-03$66.87$71.03215,700——
2021-06-02$68.62$72.89372,300——
2021-06-01$70.55$74.94236,500——
2021-05-28$70.52$74.91183,300——
2021-05-27$70.25$74.62294,600——
2021-05-26$69.25$73.56213,900——
2021-05-25$67.36$71.55201,500——
2021-05-24$66.63$70.78166,600——
2021-05-21$66.63$70.78130,500——
2021-05-20$67.87$72.09179,900——
2021-05-19$66.34$70.47227,800——
2021-05-18$67.27$71.46201,300——
2021-05-17$69.17$73.48192,500——
2021-05-14$69.73$74.07312,100——
2021-05-13$67.31$71.50340,100——
2021-05-12$63.72$67.69411,500——
2021-05-11$68.72$73.00444,500——
2021-05-10$72.92$77.46355,400——
2021-05-07$73.58$78.16316,800——
2021-05-06$71.75$76.22255,200——
2021-05-05$71.93$76.41466,300——
2021-05-04$71.60$76.06387,400——
2021-05-03$70.69$75.09669,100——
2021-04-30$69.72$74.06452,500——
2021-04-29$69.71$74.05426,500——
2021-04-28$66.70$70.85557,100——
2021-04-27$61.70$65.54276,900——
2021-04-26$60.74$64.52139,600——
2021-04-23$59.61$63.32182,900——
2021-04-22$58.68$62.33261,000——
2021-04-21$58.54$62.18143,100——
2021-04-20$57.88$61.48272,200——
2021-04-19$61.26$65.07201,600——
2021-04-16$62.13$66.00356,100——
2021-04-15$60.84$64.63171,400——
2021-04-14$60.40$64.16180,400——
2021-04-13$59.39$63.09227,000——
2021-04-12$60.55$64.32163,300——
2021-04-09$61.02$64.82189,700——
2021-04-08$59.09$62.77205,200——
2021-04-07$60.57$64.34220,400——
2021-04-06$62.56$66.45217,900——
2021-04-05$62.18$66.05231,400——
2021-04-01$61.14$64.95267,900——
2021-03-31$59.07$62.75297,300——
2021-03-30$58.70$62.35160,500——
2021-03-29$57.11$60.66325,900——
2021-03-26$59.18$62.86249,600——
2021-03-25$55.54$59.00289,700——
2021-03-24$53.04$56.34200,500——
2021-03-23$53.66$57.00260,200——
2021-03-22$56.05$59.54245,900——
2021-03-19$55.43$58.88451,600——
2021-03-18$54.65$58.05237,800——
2021-03-17$58.96$62.63188,600——
2021-03-16$56.21$59.71199,400——
2021-03-15$57.33$60.90209,800——
2021-03-12$55.93$59.41287,100——
2021-03-11$57.03$60.58195,700——
2021-03-10$56.44$59.95303,400——
2021-03-09$54.34$57.72338,700——
2021-03-08$54.06$57.42218,300——
2021-03-05$52.21$55.46304,600——
2021-03-04$49.33$52.40380,900——
2021-03-03$50.02$53.13189,700——
2021-03-02$51.16$54.34352,000——
2021-03-01$51.11$54.29262,000——
2021-02-26$49.90$53.01305,200——
2021-02-25$48.66$51.69427,200——
2021-02-24$52.62$55.90194,700——
2021-02-23$51.98$55.22256,900——
2021-02-22$51.86$55.09235,700——
2021-02-19$53.33$56.65274,600——
2021-02-18$51.40$54.60225,700——
2021-02-17$51.25$54.44206,100——
2021-02-16$51.82$55.05327,700——
2021-02-12$55.92$59.40341,500——
2021-02-11$56.63$60.15292,500——
2021-02-10$55.14$58.57264,900——
2021-02-09$55.98$59.46446,500——
2021-02-08$56.06$59.55397,500——
2021-02-05$52.47$55.74279,500——
2021-02-04$50.41$53.55357,700——
2021-02-03$49.88$52.98354,500——
2021-02-02$50.25$53.38605,700——
2021-02-01$49.59$52.68442,700——
2021-01-29$49.37$52.44340,700——
2021-01-28$50.41$53.55392,600——
2021-01-27$50.05$53.17256,400——
2021-01-26$52.22$55.47136,200——
2021-01-25$54.36$57.74271,300——
2021-01-22$53.41$56.73279,100——
2021-01-21$52.92$56.21409,300——
2021-01-20$52.21$55.46845,600——
2021-01-19$46.20$49.08167,800——
2021-01-15$44.86$47.65208,100——
2021-01-14$44.73$47.51168,300——
2021-01-13$44.11$46.86246,200——
2021-01-12$44.01$46.75417,700——
2021-01-11$44.61$47.39347,500——
2021-01-08$44.34$47.10381,200——
2021-01-07$46.65$49.55349,800——
2021-01-06$44.50$47.27334,900——
2021-01-05$43.39$46.09317,200——
2021-01-04$43.50$46.21328,700——