M/I Homes, Inc. (MHO) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +10.9%
- 3M
- +27.7%
- YTD
- +17.6%
- 1Y
- +34.3%
- 3Y
- +23.0%
- 5Y
- +20.9%
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
- +11.2%
MHO Stock Price Trajectory (1993–2026)
As of July 8, 2026, M/I Homes, Inc. (MHO) trades at $150.28, representing a +34.3% return over the past year. The stock has delivered a +158.7% total return over five years (+20.9% 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 -14.7%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SKY (+27.3% 1Y), TMHC (+14.7% 1Y), and GRBK (+18.0% 1Y), MHO has outperformed the peer group average. Compare MHO vs SKY →
MHO Historical Price Data · from 1993
Rows 1–50 of 8,223| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 151.92 | 152.97 | 149.51 | 150.28 | 231K | -1.37% |
| 2026-07-06 | 155.33 | 156.80 | 152.30 | 152.37 | 223K | -2.85% |
| 2026-07-02 | 156.83 | 157.83 | 154.81 | 156.84 | 206K | +0.18% |
| 2026-07-01 | 159.00 | 162.10 | 156.34 | 156.56 | 287K | -2.63% |
| 2026-06-30 | 161.37 | 161.70 | 159.50 | 160.79 | 237K | -0.34% |
| 2026-06-29 | 160.09 | 161.78 | 158.20 | 161.34 | 252K | -1.02% |
| 2026-06-26 | 159.90 | 163.04 | 159.12 | 163.00 | 394K | +2.39% |
| 2026-06-25 | 159.74 | 163.13 | 157.85 | 159.19 | 248K | +0.23% |
| 2026-06-24 | 150.25 | 161.25 | 149.44 | 158.83 | 472K | +6.85% |
| 2026-06-23 | 149.22 | 150.48 | 148.05 | 148.65 | 319K | -0.30% |
| 2026-06-22 | 148.94 | 150.25 | 148.40 | 149.09 | 280K | 0.00% |
| 2026-06-18 | 143.32 | 151.01 | 143.32 | 149.09 | 396K | +4.42% |
| 2026-06-17 | 143.35 | 148.98 | 141.91 | 142.78 | 402K | -1.56% |
| 2026-06-16 | 142.58 | 145.67 | 142.57 | 145.04 | 242K | +2.65% |
| 2026-06-15 | 142.54 | 144.74 | 140.32 | 141.29 | 230K | -0.03% |
| 2026-06-12 | 141.00 | 143.09 | 140.56 | 141.33 | 191K | -0.44% |
| 2026-06-11 | 139.31 | 142.24 | 137.64 | 141.95 | 146K | +3.31% |
| 2026-06-10 | 140.68 | 140.68 | 137.03 | 137.40 | 147K | -2.40% |
| 2026-06-09 | 137.35 | 142.20 | 137.35 | 140.78 | 241K | +3.87% |
| 2026-06-08 | 137.08 | 138.29 | 135.48 | 135.53 | 120K | -1.31% |
| 2026-06-05 | 136.47 | 138.79 | 136.47 | 137.33 | 133K | -0.84% |
| 2026-06-04 | 138.52 | 139.47 | 137.06 | 138.49 | 131K | +1.88% |
| 2026-06-03 | 136.26 | 138.37 | 135.83 | 135.93 | 149K | -1.81% |
| 2026-06-02 | 138.68 | 141.31 | 137.22 | 138.43 | 258K | +0.56% |
| 2026-06-01 | 135.65 | 138.00 | 134.77 | 137.66 | 331K | +4.59% |
| 2026-05-29 | 131.67 | 133.99 | 131.08 | 131.62 | 135K | -0.68% |
| 2026-05-28 | 133.13 | 134.19 | 130.93 | 132.52 | 115K | -0.83% |
| 2026-05-27 | 133.27 | 136.73 | 132.14 | 133.63 | 241K | +1.15% |
| 2026-05-26 | 130.34 | 132.35 | 130.01 | 132.11 | 243K | +1.76% |
| 2026-05-22 | 128.54 | 134.00 | 127.55 | 129.82 | 36K | +0.67% |
| 2026-05-21 | 125.64 | 129.21 | 123.96 | 128.96 | 192K | +1.18% |
| 2026-05-20 | 123.62 | 127.64 | 121.89 | 127.46 | 220K | +4.14% |
| 2026-05-19 | 120.82 | 123.36 | 120.43 | 122.39 | 117K | -1.21% |
| 2026-05-18 | 123.13 | 124.98 | 122.63 | 123.89 | 171K | +2.11% |
| 2026-05-15 | 126.24 | 127.76 | 121.32 | 121.33 | 200K | -4.09% |
| 2026-05-14 | 129.11 | 129.77 | 126.03 | 126.51 | 189K | -0.45% |
| 2026-05-13 | 126.84 | 128.34 | 125.23 | 127.08 | 166K | -0.71% |
| 2026-05-12 | 131.15 | 131.47 | 126.61 | 127.99 | 159K | -1.73% |
| 2026-05-11 | 131.46 | 132.59 | 130.18 | 130.24 | 159K | -1.24% |
| 2026-05-08 | 132.28 | 132.57 | 129.97 | 131.87 | 132K | +1.43% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +34.3% over the past year, beating its 5-year annualized CAGR of +20.9%. The stock trades above 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 $163.13. Current 1-year return of +34.3% 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 1993-2026, downloadable in CSV format.