M/I Homes, Inc. (MHO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MHO Historical Performance
Short-Term Returns
MHO Stock Price Trajectory (2011–2026)
As of May 8, 2026, M/I Homes, Inc. (MHO) trades at $130.01, representing a +19.3% return over the past year. The stock has delivered a +76.7% total return over five years (+12.1% 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 -26.2%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SKY (-16.3% 1Y), TMHC (+2.0% 1Y), and GRBK (+10.5% 1Y), MHO has outperformed the peer group average. Compare MHO vs SKY →
MHO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 131.71 | 132.62 | 128.50 | 130.01 | 155K | -1.26% |
| 2026-05-06 | 133.69 | 135.81 | 131.48 | 131.67 | 184K | +2.48% |
| 2026-05-05 | 126.25 | 129.76 | 126.01 | 128.48 | 161K | +2.19% |
| 2026-05-04 | 128.78 | 128.86 | 124.70 | 125.73 | 190K | -3.35% |
| 2026-05-01 | 132.11 | 132.11 | 129.72 | 130.09 | 111K | -1.06% |
| 2026-04-30 | 130.23 | 132.28 | 129.65 | 131.49 | 178K | +1.15% |
| 2026-04-29 | 134.23 | 135.12 | 129.88 | 129.99 | 342K | -3.90% |
| 2026-04-28 | 135.48 | 136.53 | 133.99 | 135.26 | 316K | +0.79% |
| 2026-04-27 | 134.82 | 135.94 | 132.65 | 134.20 | 269K | +0.42% |
| 2026-04-24 | 133.26 | 134.02 | 131.50 | 133.64 | 327K | -0.76% |
| 2026-04-23 | 134.28 | 135.47 | 131.83 | 134.67 | 229K | +0.77% |
| 2026-04-22 | 132.26 | 138.42 | 129.33 | 133.64 | 303K | +3.69% |
| 2026-04-21 | 131.73 | 131.73 | 128.20 | 128.88 | 344K | +1.19% |
| 2026-04-20 | 126.25 | 128.27 | 125.32 | 127.36 | 203K | +0.78% |
| 2026-04-17 | 122.66 | 127.56 | 121.72 | 126.38 | 277K | +5.94% |
| 2026-04-16 | 120.47 | 121.98 | 119.09 | 119.29 | 205K | -0.98% |
| 2026-04-15 | 123.22 | 123.43 | 120.46 | 120.47 | 162K | -2.97% |
| 2026-04-14 | 125.12 | 125.77 | 123.81 | 124.16 | 188K | +0.04% |
| 2026-04-13 | 123.39 | 124.48 | 120.84 | 124.11 | 140K | -0.01% |
| 2026-04-10 | 124.75 | 125.36 | 122.95 | 124.12 | 103K | -0.79% |
| 2026-04-09 | 124.50 | 127.01 | 123.40 | 125.11 | 288K | +0.99% |
| 2026-04-08 | 122.45 | 125.80 | 122.38 | 123.88 | 287K | +5.26% |
| 2026-04-07 | 119.54 | 122.00 | 116.78 | 117.69 | 220K | -4.05% |
| 2026-04-06 | 121.11 | 122.87 | 119.50 | 122.66 | 197K | +0.86% |
| 2026-04-02 | 122.80 | 124.74 | 120.48 | 121.62 | 148K | -1.12% |
| 2026-04-01 | 121.96 | 124.48 | 120.92 | 123.00 | 151K | +0.45% |
| 2026-03-31 | 121.33 | 123.77 | 119.42 | 122.45 | 217K | +3.22% |
| 2026-03-30 | 120.73 | 121.24 | 117.88 | 118.63 | 294K | +0.07% |
| 2026-03-27 | 121.04 | 121.98 | 118.28 | 118.55 | 168K | -2.73% |
| 2026-03-26 | 122.30 | 124.00 | 120.71 | 121.88 | 122K | -0.88% |
See MHO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MHO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MHO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMHO — Frequently Asked Questions
Quick answers to the most common questions about buying MHO stock.
How has MHO stock performed recently?
MHO returned +19.3% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MHO's all-time high price?
M/I Homes, Inc. reached $176.18 on 2024-10-18. The 52-week high is $158.92. Current 1-year return of +19.3% places the stock closer to 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 2011-2026, downloadable in CSV format.