M/I Homes, Inc. (MHO) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -8.2%
- 3M
- -14.1%
- YTD
- +5.4%
- 1Y
- -8.3%
- 3Y
- +17.4%
- 5Y
- +18.0%
Loading 10-year price history...
MHO Historical Performance
MHO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +10.1%
- 2003 annual price return
- +36.2%
- 2004 annual price return
- +40.6%
- 2005 annual price return
- -25.8%
- 2006 annual price return
- -8.5%
- 2007 annual price return
- -71.8%
- 2008 annual price return
- +0.7%
- 2009 annual price return
- +1.3%
- 2010 annual price return
- +42.8%
- 2011 annual price return
- -39.7%
- 2012 annual price return
- +176.3%
- 2013 annual price return
- -7.5%
- 2014 annual price return
- -9.8%
- 2015 annual price return
- -4.4%
- 2016 annual price return
- +19.8%
- 2017 annual price return
- +34.6%
- 2018 annual price return
- -40.1%
- 2019 annual price return
- +81.1%
- 2020 annual price return
- +11.4%
- 2021 annual price return
- +42.9%
- 2022 annual price return
- -23.9%
- 2023 annual price return
- +192.0%
- 2024 annual price return
- -0.8%
- 2025 annual price return
- -2.1%
- 2026 annual price return
- +14.3%
MHO Stock Price Trajectory (1993–2026)
As of October 5, 2026, M/I Homes, Inc. (MHO) trades at $134.76, representing a -8.3% return over the past year. The stock has delivered a +129.0% total return over five years (+18.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $176.18 on October 18, 2024. From this peak, MHO has corrected -23.5%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SKY (+13.5% 1Y), TMHC (+7.8% 1Y), and GRBK (-12.7% 1Y), MHO has underperformed the peer group average. Compare MHO vs SKY →
MHO Historical Price Data · from 1993
Rows 1–50 of 8,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 136.20 | 137.64 | 134.37 | 134.76 | 172K | -0.38% |
| 2026-10-01 | 133.40 | 135.93 | 130.15 | 135.27 | 186K | +0.10% |
| 2026-09-30 | 136.84 | 136.84 | 134.78 | 135.13 | 160K | -0.49% |
| 2026-09-29 | 137.64 | 137.64 | 134.51 | 135.79 | 121K | -1.17% |
| 2026-09-28 | 137.35 | 140.00 | 137.29 | 137.40 | 190K | -0.97% |
| 2026-09-25 | 138.28 | 140.22 | 137.36 | 138.75 | 156K | +0.72% |
| 2026-09-24 | 138.24 | 138.69 | 136.73 | 137.76 | 282K | -0.01% |
| 2026-09-23 | 140.67 | 141.48 | 137.50 | 137.77 | 167K | -3.43% |
| 2026-09-22 | 143.53 | 144.27 | 141.75 | 142.67 | 226K | +1.66% |
| 2026-09-21 | 139.51 | 141.97 | 139.51 | 140.34 | 162K | +1.08% |
| 2026-09-18 | 139.84 | 141.25 | 138.38 | 138.84 | 405K | -1.64% |
| 2026-09-17 | 143.21 | 143.21 | 140.79 | 141.16 | 149K | +0.48% |
| 2026-09-16 | 143.92 | 143.92 | 139.49 | 140.48 | 139K | -1.30% |
| 2026-09-15 | 140.14 | 143.04 | 138.65 | 142.33 | 233K | +1.22% |
| 2026-09-14 | 139.02 | 141.57 | 138.02 | 140.61 | 176K | +0.51% |
| 2026-09-11 | 141.68 | 141.68 | 138.00 | 139.89 | 169K | +0.57% |
| 2026-09-10 | 139.69 | 141.00 | 137.46 | 139.10 | 271K | -2.16% |
| 2026-09-09 | 142.77 | 144.32 | 139.91 | 142.17 | 186K | -0.78% |
| 2026-09-08 | 146.17 | 146.29 | 143.19 | 143.29 | 225K | -3.35% |
| 2026-09-04 | 147.70 | 148.97 | 146.12 | 148.26 | 113K | +0.53% |
| 2026-09-03 | 149.12 | 149.46 | 146.21 | 147.48 | 159K | +0.46% |
| 2026-09-02 | 147.51 | 148.82 | 146.33 | 146.80 | 251K | +0.53% |
| 2026-09-01 | 146.68 | 149.01 | 145.74 | 146.03 | 230K | -1.87% |
| 2026-08-31 | 148.96 | 150.44 | 148.70 | 148.81 | 134K | -1.71% |
| 2026-08-28 | 152.28 | 154.18 | 150.26 | 151.40 | 153K | +0.29% |
| 2026-08-27 | 150.69 | 152.51 | 149.87 | 150.96 | 178K | -0.87% |
| 2026-08-26 | 154.47 | 154.99 | 151.80 | 152.29 | 201K | -1.25% |
| 2026-08-25 | 152.09 | 155.30 | 151.05 | 154.21 | 239K | +1.43% |
| 2026-08-24 | 153.22 | 156.02 | 151.95 | 152.04 | 139K | -0.22% |
| 2026-08-21 | 150.83 | 154.03 | 149.19 | 152.37 | 194K | +1.61% |
| 2026-08-20 | 150.78 | 151.16 | 148.65 | 149.95 | 145K | -3.01% |
| 2026-08-19 | 152.91 | 155.84 | 152.91 | 154.60 | 275K | +4.08% |
| 2026-08-18 | 152.63 | 152.63 | 148.48 | 148.54 | 155K | -1.76% |
| 2026-08-17 | 151.09 | 151.68 | 149.77 | 151.20 | 174K | -0.60% |
| 2026-08-14 | 152.89 | 155.10 | 151.90 | 152.11 | 126K | -1.39% |
| 2026-08-13 | 154.86 | 156.45 | 152.56 | 154.26 | 162K | +2.11% |
| 2026-08-12 | 152.42 | 153.46 | 149.68 | 151.07 | 201K | -0.79% |
| 2026-08-11 | 149.46 | 152.64 | 149.46 | 152.28 | 165K | +2.82% |
| 2026-08-10 | 151.03 | 152.09 | 147.32 | 148.10 | 218K | -2.56% |
| 2026-08-07 | 147.37 | 152.14 | 147.20 | 151.99 | 192K | +3.51% |
| 2026-08-06 | 151.93 | 151.94 | 146.17 | 146.83 | 154K | -2.46% |
| 2026-08-05 | 148.65 | 152.17 | 148.65 | 150.54 | 256K | +0.28% |
| 2026-08-04 | 149.00 | 151.13 | 148.01 | 150.12 | 252K | +1.17% |
| 2026-08-03 | 149.57 | 151.08 | 145.93 | 148.38 | 355K | +1.54% |
| 2026-07-31 | 149.60 | 150.51 | 145.79 | 146.13 | 255K | -3.44% |
| 2026-07-30 | 153.45 | 155.57 | 151.12 | 151.33 | 231K | -2.04% |
| 2026-07-29 | 152.78 | 158.61 | 152.57 | 154.48 | 417K | +1.54% |
| 2026-07-28 | 150.62 | 153.57 | 150.59 | 152.14 | 246K | +2.10% |
| 2026-07-27 | 151.94 | 154.53 | 148.37 | 149.01 | 178K | -0.55% |
| 2026-07-24 | 147.31 | 150.93 | 147.31 | 149.83 | 119K | +2.04% |
MHO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MHO — Frequently Asked Questions
Quick answers to the most common questions about buying MHO stock.
How has MHO stock performed recently?
MHO declined -8.3% over the past year, below its 5-year annualized CAGR of +18.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MHO's all-time high price?
M/I Homes, Inc. reached $176.18 on 2024-10-18. The 52-week high is $163.66. Current 1-year return of -8.3% places the stock further from historical peaks.
Where can I download MHO historical price data?
This page provides MHO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.