M/I Homes, Inc.MHONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $133.13 | $134.69 | $133.07 | $133.93 | 31,757 |
| 1/30/2026 | $135.05 | $135.05 | $130.80 | $133.70 | 373,800 |
| 1/29/2026 | $132.12 | $136.37 | $131.60 | $136.37 | 503,000 |
| 1/28/2026 | $125.45 | $134.93 | $125.45 | $132.36 | 582,919 |
| 1/27/2026 | $132.59 | $133.99 | $128.59 | $128.60 | 376,234 |
| 1/26/2026 | $134.20 | $134.72 | $133.05 | $133.98 | 149,940 |
| 1/23/2026 | $135.46 | $135.66 | $132.04 | $133.45 | 157,948 |
| 1/22/2026 | $139.17 | $140.65 | $134.95 | $135.75 | 230,105 |
| 1/21/2026 | $134.73 | $139.79 | $134.73 | $138.35 | 153,500 |
| 1/20/2026 | $134.00 | $137.34 | $132.06 | $134.31 | 179,300 |
| 1/16/2026 | $137.80 | $139.56 | $136.05 | $137.16 | 155,109 |
| 1/15/2026 | $138.09 | $140.15 | $136.64 | $139.00 | 162,514 |
| 1/14/2026 | $138.81 | $139.82 | $136.42 | $136.88 | 145,147 |
| 1/13/2026 | $138.43 | $139.99 | $138.25 | $139.81 | 124,000 |
| 1/12/2026 | $137.97 | $141.02 | $137.40 | $138.47 | 200,524 |
| 1/9/2026 | $134.22 | $140.29 | $134.22 | $139.34 | 376,700 |
| 1/8/2026 | $127.66 | $133.23 | $125.83 | $131.82 | 199,561 |
| 1/7/2026 | $131.24 | $131.24 | $126.10 | $126.63 | 262,617 |
| 1/6/2026 | $126.32 | $129.18 | $125.20 | $128.69 | 226,300 |
| 1/5/2026 | $126.66 | $130.64 | $126.66 | $128.00 | 175,224 |
| 1/2/2026 | $129.90 | $129.90 | $126.58 | $127.84 | 180,000 |
| 12/31/2025 | $128.49 | $129.00 | $127.45 | $127.95 | 128,300 |
| 12/30/2025 | $129.89 | $129.89 | $127.43 | $128.91 | 120,700 |
| 12/29/2025 | $129.29 | $129.80 | $127.44 | $128.66 | 149,231 |
| 12/26/2025 | $128.42 | $129.21 | $126.21 | $128.98 | 91,000 |
| 12/24/2025 | $127.42 | $129.94 | $127.10 | $128.80 | 92,900 |
| 12/23/2025 | $127.78 | $127.78 | $126.25 | $127.09 | 185,346 |
| 12/22/2025 | $127.67 | $128.65 | $126.50 | $127.72 | 193,033 |
| 12/19/2025 | $130.94 | $130.94 | $126.69 | $127.65 | 654,122 |
| 12/18/2025 | $136.12 | $136.45 | $132.96 | $133.00 | 167,031 |
| 12/17/2025 | $131.47 | $134.79 | $130.74 | $133.50 | 199,300 |
| 12/16/2025 | $135.75 | $136.19 | $131.66 | $133.26 | 201,300 |
| 12/15/2025 | $136.40 | $138.45 | $134.70 | $134.93 | 171,319 |
| 12/12/2025 | $136.66 | $136.66 | $134.59 | $135.74 | 178,600 |
| 12/11/2025 | $136.38 | $137.10 | $135.14 | $135.75 | 149,100 |
| 12/10/2025 | $129.69 | $135.87 | $129.69 | $134.66 | 235,014 |
| 12/9/2025 | $129.59 | $131.44 | $127.87 | $128.85 | 236,246 |
| 12/8/2025 | $133.94 | $134.40 | $130.00 | $130.99 | 169,400 |
| 12/5/2025 | $134.48 | $135.94 | $131.47 | $133.58 | 118,800 |
| 12/4/2025 | $136.40 | $138.10 | $133.73 | $134.52 | 141,711 |
| 12/3/2025 | $136.64 | $140.11 | $135.45 | $137.45 | 202,700 |
| 12/2/2025 | $136.80 | $137.24 | $135.07 | $136.02 | 188,100 |
| 12/1/2025 | $135.96 | $138.13 | $135.36 | $136.15 | 196,800 |
| 11/28/2025 | $139.02 | $139.43 | $136.74 | $137.59 | 106,206 |
| 11/26/2025 | $134.84 | $141.03 | $134.84 | $139.56 | 289,600 |
| 11/25/2025 | $130.66 | $138.16 | $128.10 | $137.11 | 296,111 |
| 11/24/2025 | $129.11 | $131.00 | $128.77 | $129.17 | 323,541 |
| 11/21/2025 | $125.43 | $132.02 | $125.43 | $130.67 | 346,734 |
| 11/20/2025 | $124.21 | $126.48 | $123.10 | $124.50 | 163,100 |
| 11/19/2025 | $124.55 | $125.37 | $123.27 | $124.43 | 139,149 |
| 11/18/2025 | $122.83 | $125.04 | $122.81 | $123.88 | 191,000 |
| 11/17/2025 | $127.92 | $128.62 | $123.81 | $124.10 | 179,500 |
| 11/14/2025 | $130.45 | $131.80 | $127.58 | $128.66 | 176,405 |
| 11/13/2025 | $129.92 | $131.93 | $129.11 | $129.33 | 212,700 |
| 11/12/2025 | $130.73 | $132.39 | $128.83 | $128.99 | 321,925 |
| 11/11/2025 | $130.23 | $132.15 | $129.12 | $131.09 | 160,337 |
| 11/10/2025 | $128.25 | $130.10 | $126.20 | $129.16 | 148,900 |
| 11/7/2025 | $127.24 | $129.20 | $126.27 | $128.07 | 197,100 |
| 11/6/2025 | $127.11 | $129.20 | $126.36 | $126.87 | 157,000 |
| 11/5/2025 | $127.96 | $129.03 | $126.00 | $127.75 | 195,244 |
| 11/4/2025 | $126.32 | $127.51 | $125.13 | $126.92 | 210,936 |