Indicators

Markets:

News

M/I Homes, Inc. Common Stock (NY:MHO)

145.06 -1.68 (-1.14%)

Streaming Delayed Price Updated: 11:49 AM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 17, 2026	149.66	149.66	143.85	146.74	226,358	-2.84(-1.90%)
Feb 13, 2026	147.96	152.13	146.88	149.58	438,709	+2.76(+1.88%)
Feb 12, 2026	146.10	148.50	145.19	146.82	394,689	+1.43(+0.98%)
Feb 11, 2026	144.00	146.11	142.78	145.39	167,852	-0.01(-0.01%)
Feb 10, 2026	143.38	146.83	143.38	145.40	242,369	+3.63(+2.56%)
Feb 09, 2026	142.50	143.88	140.75	141.77	250,138	-0.09(-0.06%)
Feb 06, 2026	139.67	145.18	139.67	141.86	306,325	+1.20(+0.85%)
Feb 05, 2026	139.54	142.83	138.48	140.66	322,873	+1.86(+1.34%)
Feb 04, 2026	136.68	142.28	135.11	138.80	387,533	+4.20(+3.12%)
Feb 03, 2026	132.21	142.24	132.21	134.60	295,693	+1.00(+0.75%)
Feb 02, 2026	133.13	135.11	133.07	133.60	216,666	-0.10(-0.07%)
Jan 30, 2026	135.05	135.05	130.80	133.70	373,752	-2.67(-1.96%)
Jan 29, 2026	132.12	136.37	131.60	136.37	502,954	+4.01(+3.03%)
Jan 28, 2026	125.45	134.93	125.45	132.36	582,904	+3.76(+2.92%)
Jan 27, 2026	132.59	133.99	128.59	128.60	376,234	-5.38(-4.02%)
Jan 26, 2026	134.20	134.72	133.05	133.98	149,930	+0.53(+0.40%)
Jan 23, 2026	135.46	135.66	132.04	133.45	157,948	-2.30(-1.69%)
Jan 22, 2026	139.17	140.65	134.95	135.75	230,105	-2.60(-1.88%)
Jan 21, 2026	134.73	139.79	134.73	138.35	153,490	+4.04(+3.01%)
Jan 20, 2026	134.00	137.34	132.06	134.31	179,264	-2.85(-2.08%)
Jan 16, 2026	137.80	139.56	136.05	137.16	155,109	-1.84(-1.32%)
Jan 15, 2026	138.09	140.15	136.64	139.00	162,514	+2.12(+1.55%)
Jan 14, 2026	138.81	139.82	136.41	136.88	145,147	-2.93(-2.10%)
Jan 13, 2026	138.43	139.99	138.25	139.81	123,962	+1.34(+0.97%)
Jan 12, 2026	137.97	141.02	137.40	138.47	200,524	-0.87(-0.62%)
Jan 09, 2026	134.22	140.28	134.22	139.34	376,695	+7.52(+5.70%)
Jan 08, 2026	127.66	133.22	125.83	131.82	199,561	+5.19(+4.10%)
Jan 07, 2026	131.24	131.24	126.10	126.63	262,617	-2.06(-1.60%)
Jan 06, 2026	126.32	129.18	125.20	128.69	226,278	+0.69(+0.54%)
Jan 05, 2026	126.66	130.64	126.66	128.00	175,224	+0.16(+0.13%)
Jan 02, 2026	129.90	129.90	126.58	127.84	179,971	-0.11(-0.09%)
Dec 31, 2025	128.49	129.00	127.44	127.95	128,253	-0.96(-0.74%)
Dec 30, 2025	129.89	129.89	127.43	128.91	120,651	+0.25(+0.19%)
Dec 29, 2025	129.29	129.80	127.44	128.66	149,229	-0.32(-0.25%)
Dec 26, 2025	128.42	129.21	126.21	128.98	90,959	+0.18(+0.14%)
Dec 24, 2025	127.42	129.94	127.10	128.80	92,855	+1.71(+1.35%)
Dec 23, 2025	127.78	127.78	126.25	127.09	185,346	-0.63(-0.49%)
Dec 22, 2025	127.67	128.65	126.50	127.72	193,032	+0.07(+0.05%)
Dec 19, 2025	130.94	130.94	126.69	127.65	654,122	-5.35(-4.02%)
Dec 18, 2025	136.12	136.12	132.96	133.00	167,031	-0.50(-0.37%)
Dec 17, 2025	131.47	134.79	130.74	133.50	199,259	+0.24(+0.18%)
Dec 16, 2025	135.75	136.19	131.66	133.26	197,861	-1.67(-1.24%)
Dec 15, 2025	136.40	138.45	134.71	134.93	171,319	-0.81(-0.60%)
Dec 12, 2025	136.66	136.66	134.59	135.74	178,596	-0.01(-0.01%)
Dec 11, 2025	136.38	137.10	135.14	135.75	149,089	+1.09(+0.81%)
Dec 10, 2025	129.69	135.87	129.69	134.66	234,974	+5.81(+4.51%)
Dec 09, 2025	129.59	131.44	127.86	128.85	236,246	-2.14(-1.63%)
Dec 08, 2025	133.94	134.40	130.00	130.99	169,392	-2.59(-1.94%)
Dec 05, 2025	134.48	135.94	131.47	133.58	118,779	-0.94(-0.70%)
Dec 04, 2025	136.40	138.10	133.73	134.52	141,711	-2.93(-2.13%)
Dec 03, 2025	136.64	140.11	135.45	137.45	202,681	+1.43(+1.05%)
Dec 02, 2025	136.80	137.24	135.07	136.02	188,093	-0.13(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.