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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$137.74$146.31241,100——
2023-12-28$138.86$147.50238,000——
2023-12-27$138.03$146.62260,000——
2023-12-26$136.69$145.20248,000——
2023-12-22$133.62$141.94370,000——
2023-12-21$131.39$139.57353,500——
2023-12-20$127.43$135.36546,400——
2023-12-19$128.12$136.09512,500——
2023-12-18$122.93$130.58333,300——
2023-12-15$123.84$131.551,890,300——
2023-12-14$123.67$131.37479,500——
2023-12-13$114.82$121.97351,900——
2023-12-12$112.45$119.45252,400——
2023-12-11$114.46$121.58210,100——
2023-12-08$114.73$121.87171,700——
2023-12-07$113.65$120.72255,300——
2023-12-06$110.81$117.71274,100——
2023-12-05$110.06$116.91319,900——
2023-12-04$110.10$116.95327,400——
2023-12-01$108.97$115.75285,800——
2023-11-30$105.51$112.08174,800——
2023-11-29$105.31$111.86272,300——
2023-11-28$103.64$110.09211,300——
2023-11-27$104.98$111.51338,800——
2023-11-24$105.58$112.1586,500——
2023-11-22$104.70$111.22165,900——
2023-11-21$103.40$109.84185,500——
2023-11-20$104.62$111.13208,600——
2023-11-17$103.94$110.41312,600——
2023-11-16$103.20$109.62249,800——
2023-11-15$101.90$108.24373,500——
2023-11-14$103.24$109.67416,000——
2023-11-13$96.01$101.99150,000——
2023-11-10$95.97$101.94144,800——
2023-11-09$93.91$99.76170,500——
2023-11-08$94.34$100.21152,500——
2023-11-07$94.46$100.34148,600——
2023-11-06$93.43$99.25255,100——
2023-11-03$94.80$100.70442,000——
2023-11-02$91.52$97.22529,600——
2023-11-01$86.29$91.66310,200——
2023-10-31$82.07$87.18280,300——
2023-10-30$81.42$86.49201,900——
2023-10-27$81.32$86.38242,400——
2023-10-26$81.69$86.77410,000——
2023-10-25$80.03$85.01562,400——
2023-10-24$77.75$82.59375,100——
2023-10-23$76.89$81.68249,000——
2023-10-20$75.02$79.69200,300——
2023-10-19$75.57$80.27251,000——
2023-10-18$76.96$81.75232,200——
2023-10-17$79.52$84.47232,400——
2023-10-16$79.97$84.95129,900——
2023-10-13$80.17$85.16161,700——
2023-10-12$80.01$84.99274,700——
2023-10-11$83.65$88.86150,300——
2023-10-10$81.95$87.05201,700——
2023-10-09$80.89$85.92142,000——
2023-10-06$79.90$84.87165,000——
2023-10-05$79.62$84.58240,700——
2023-10-04$80.28$85.28206,600——
2023-10-03$79.15$84.08347,100——
2023-10-02$83.32$88.51315,800——
2023-09-29$84.04$89.27534,500——
2023-09-28$85.67$91.00476,800——
2023-09-27$85.07$90.36234,700——
2023-09-26$85.46$90.78181,400——
2023-09-25$86.63$92.02127,400——
2023-09-22$87.09$92.51176,600——
2023-09-21$86.50$91.88280,700——
2023-09-20$87.85$93.32184,100——
2023-09-19$89.28$94.84180,900——
2023-09-18$89.54$95.11270,100——
2023-09-15$89.06$94.60891,500——
2023-09-14$93.49$99.31227,200——
2023-09-13$90.93$96.59206,300——
2023-09-12$91.96$97.68174,000——
2023-09-11$94.17$100.03226,500——
2023-09-08$93.79$99.63184,500——
2023-09-07$95.29$101.22255,500——
2023-09-06$93.62$99.45226,300——
2023-09-05$92.32$98.07376,500——
2023-09-01$100.79$107.06157,700——
2023-08-31$98.18$104.29297,000——
2023-08-30$96.95$102.98197,400——
2023-08-29$95.22$101.15261,300——
2023-08-28$92.63$98.40227,800——
2023-08-25$90.31$95.93317,700——
2023-08-24$92.47$98.23269,300——
2023-08-23$93.76$99.60258,400——
2023-08-22$92.71$98.48322,500——
2023-08-21$93.40$99.21364,600——
2023-08-18$94.22$100.08297,200——
2023-08-17$93.98$99.83571,400——
2023-08-16$98.41$104.54512,800——
2023-08-15$99.48$105.67242,500——
2023-08-14$97.73$103.81249,100——
2023-08-11$97.55$103.62275,500——
2023-08-10$96.93$102.96314,800——
2023-08-09$99.37$105.56274,200——
2023-08-08$99.60$105.80238,800——
2023-08-07$99.64$105.84319,100——
2023-08-04$97.49$103.56333,800——
2023-08-03$94.86$100.76369,200——
2023-08-02$98.31$104.43237,400——
2023-08-01$99.50$105.69301,400——
2023-07-31$100.00$106.22472,500——
2023-07-28$99.53$105.73606,500——
2023-07-27$97.21$103.26443,700——
2023-07-26$96.06$102.04545,800——
2023-07-25$93.77$99.61365,600——
2023-07-24$93.06$98.85395,200——
2023-07-21$91.22$96.90268,100——
2023-07-20$90.75$96.40467,000——
2023-07-19$93.89$99.73396,800——
2023-07-18$91.72$97.43309,100——
2023-07-17$91.85$97.57205,200——
2023-07-14$91.99$97.72186,400——
2023-07-13$90.43$96.06319,000——
2023-07-12$90.05$95.65620,000——
2023-07-11$83.52$88.72325,600——
2023-07-10$82.98$88.14282,300——
2023-07-07$80.72$85.74182,000——
2023-07-06$80.87$85.90449,600——
2023-07-05$82.77$87.92434,500——
2023-07-03$86.19$91.55143,000——
2023-06-30$87.19$92.62289,400——
2023-06-29$87.21$92.64312,300——
2023-06-28$86.44$91.82367,500——
2023-06-27$84.02$89.25316,100——
2023-06-26$81.67$86.75353,700——
2023-06-23$81.55$86.63533,100——
2023-06-22$82.12$87.23463,800——
2023-06-21$80.84$85.87344,500——
2023-06-20$78.95$83.86273,100——
2023-06-16$78.33$83.21772,300——
2023-06-15$79.03$83.95354,000——
2023-06-14$76.32$81.07390,500——
2023-06-13$77.83$82.67346,200——
2023-06-12$77.40$82.22238,400——
2023-06-09$75.33$80.02171,100——
2023-06-08$75.33$80.02218,000——
2023-06-07$75.80$80.52296,300——
2023-06-06$75.28$79.97341,100——
2023-06-05$72.61$77.13244,200——
2023-06-02$73.02$77.56407,900——
2023-06-01$70.87$75.28288,800——
2023-05-31$70.67$75.07310,100——
2023-05-30$71.38$75.82190,200——
2023-05-26$71.36$75.80211,400——
2023-05-25$71.26$75.70339,300——
2023-05-24$69.55$73.88264,500——
2023-05-23$69.16$73.46298,100——
2023-05-22$70.12$74.48226,500——
2023-05-19$71.88$76.35280,200——
2023-05-18$73.49$78.06271,000——
2023-05-17$71.21$75.64294,100——
2023-05-16$69.48$73.80167,100——
2023-05-15$69.02$73.32185,100——
2023-05-12$69.12$73.42220,100——
2023-05-11$70.29$74.67225,700——
2023-05-10$69.09$73.39229,300——
2023-05-09$69.01$73.31377,600——
2023-05-08$67.34$71.53322,900——
2023-05-05$67.37$71.56255,800——
2023-05-04$66.08$70.19307,400——
2023-05-03$67.06$71.23327,900——
2023-05-02$66.90$71.06314,000——
2023-05-01$67.09$71.27357,100——
2023-04-28$67.64$71.85638,700——
2023-04-27$67.19$71.37552,100——
2023-04-26$64.01$67.99468,900——
2023-04-25$65.44$69.51423,200——
2023-04-24$65.64$69.73258,100——
2023-04-21$65.19$69.25322,500——
2023-04-20$65.64$69.73500,500——
2023-04-19$64.76$68.79261,000——
2023-04-18$64.43$68.44283,900——
2023-04-17$63.08$67.01423,700——
2023-04-14$61.51$65.34341,500——
2023-04-13$61.37$65.19254,900——
2023-04-12$61.65$65.49304,600——
2023-04-11$61.55$65.38269,300——
2023-04-10$59.79$63.51243,000——
2023-04-06$59.56$63.27195,500——
2023-04-05$61.13$64.93222,400——
2023-04-04$61.25$65.06308,600——
2023-04-03$63.23$67.17266,900——
2023-03-31$63.09$67.02324,800——
2023-03-30$61.49$65.32482,300——
2023-03-29$60.99$64.79167,900——
2023-03-28$61.24$65.05152,100——
2023-03-27$61.08$64.88247,600——
2023-03-24$60.61$64.38467,000——
2023-03-23$60.37$64.13334,900——
2023-03-22$59.93$63.66262,700——
2023-03-21$60.04$63.78179,800——
2023-03-20$59.42$63.12242,700——
2023-03-17$58.78$62.44796,600——
2023-03-16$58.89$62.56171,200——
2023-03-15$57.28$60.85275,100——
2023-03-14$58.13$61.75520,400——
2023-03-13$56.48$60.00451,800——
2023-03-10$58.08$61.70286,500——
2023-03-09$60.35$64.11317,300——
2023-03-08$60.50$64.27242,800——
2023-03-07$59.43$63.13482,100——
2023-03-06$59.35$63.04282,200——
2023-03-03$60.12$63.86208,600——
2023-03-02$59.44$63.14238,200——
2023-03-01$58.83$62.49393,200——
2023-02-28$57.84$61.44430,700——
2023-02-27$57.32$60.89407,900——
2023-02-24$56.26$59.76195,500——
2023-02-23$56.28$59.78297,000——
2023-02-22$55.71$59.18444,300——
2023-02-21$54.97$58.39260,200——
2023-02-17$57.05$60.60212,400——
2023-02-16$58.23$61.85304,400——
2023-02-15$58.73$62.39252,600——
2023-02-14$59.22$62.91214,200——
2023-02-13$60.34$64.10270,500——
2023-02-10$59.19$62.87231,800——
2023-02-09$59.30$62.99325,700——
2023-02-08$59.89$63.62193,700——
2023-02-07$61.75$65.59346,700——
2023-02-06$61.00$64.80301,900——
2023-02-03$61.91$65.76400,900——
2023-02-02$63.21$67.14743,300——
2023-02-01$60.91$64.70752,200——
2023-01-31$59.80$63.52482,200——
2023-01-30$56.77$60.30489,200——
2023-01-27$58.91$62.58408,900——
2023-01-26$58.32$61.95281,900——
2023-01-25$57.43$61.00279,100——
2023-01-24$56.57$60.09178,600——
2023-01-23$55.72$59.19190,300——
2023-01-20$54.99$58.41221,400——
2023-01-19$53.14$56.45189,100——
2023-01-18$54.21$57.58220,200——
2023-01-17$54.24$57.62164,100——
2023-01-13$53.99$57.35188,400——
2023-01-12$53.11$56.42242,000——
2023-01-11$52.57$55.84242,300——
2023-01-10$51.16$54.34184,200——
2023-01-09$50.27$53.40275,000——
2023-01-06$50.37$53.51183,100——
2023-01-05$49.93$53.04216,600——
2023-01-04$49.55$52.63388,500——
2023-01-03$47.17$50.11181,000——