Get the Stockscreener App
137.40
0.97%
-1.35
After Hours:
137.40
Overview
News
Price History
Option Chain
Financials
Why MHO Down?
Discussions
Forecast
Stock Split
Dividend History
Mi Homes Inc Stock (MHO) Price History
The historical daily chart and data for Mi Homes Inc stock (MHO), adjusted for splits and dividends, show that the latest closing stock price as of September 28, 2026, is $137.40.
- Mi Homes Inc all-time high stock price is $176.18, occurred on October 16, 2024.
- The lowest Mi Homes Inc stock price recorded was $9.67 on March 19, 2020. Since then, Mi Homes Inc's stock price has risen over 1,321% to $137.40 now.
- The 52-week high stock price for MHO is $163.66, representing a 19.11% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for MHO is $116.78, indicating a -15.01% decrease from the current share price, occurred on April 07, 2026.
- The closing price of Mi Homes Inc (MHO) stock in the beginning of 2025 was $60.77. The stock closed the year at $46.18, a loss of over -24.01% for the year.
The table below shows more information about MHO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 28, 2026 | $140.0 | $137.3 | $2.71 | 190,175.0 | -0.97% |
| Sep 25, 2026 | $140.2 | $137.4 | $2.86 | 156,002.0 | +0.72% |
| Sep 24, 2026 | $138.7 | $136.7 | $1.96 | 281,577.0 | -0.01% |
| Sep 23, 2026 | $141.5 | $137.5 | $3.97 | 166,834.0 | -3.43% |
| Sep 22, 2026 | $144.0 | $141.7 | $2.27 | 225,875.0 | +1.66% |
| Sep 21, 2026 | $141.9 | $139.8 | $2.10 | 162,282.0 | +1.08% |
| Sep 18, 2026 | $141.2 | $138.3 | $2.95 | 436,747.0 | -1.64% |
| Sep 17, 2026 | $143.1 | $140.9 | $2.17 | 148,832.0 | +0.48% |
| Sep 16, 2026 | $144.3 | $139.5 | $4.81 | 138,633.0 | -1.30% |
| Sep 15, 2026 | $142.9 | $138.7 | $4.28 | 234,553.0 | +1.22% |
| Sep 14, 2026 | $141.6 | $138.0 | $3.55 | 176,533.0 | +0.51% |
| Sep 11, 2026 | $143.1 | $138.0 | $5.14 | 182,586.0 | +0.57% |
| Sep 10, 2026 | $141.0 | $137.5 | $3.54 | 271,375.0 | -2.16% |
| Sep 09, 2026 | $144.5 | $139.9 | $4.55 | 185,538.0 | -0.78% |
| Sep 08, 2026 | $146.4 | $143.1 | $3.31 | 224,701.0 | -3.35% |
| Sep 04, 2026 | $149.0 | $146.1 | $2.84 | 113,348.0 | +0.53% |
| Sep 03, 2026 | $149.5 | $146.2 | $3.25 | 177,056.0 | +0.46% |
| Sep 02, 2026 | $148.8 | $146.3 | $2.49 | 251,367.0 | +0.53% |
| Sep 01, 2026 | $149.1 | $145.7 | $3.37 | 248,141.0 | -1.87% |
| Aug 31, 2026 | $150.4 | $148.7 | $1.77 | 134,411.0 | -1.71% |
Mi Homes Inc Stock (MHO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mi Homes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MHO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mi Homes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mi Homes Inc Stock (MHO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $149.5 | $136.7 | $12.73 | 4,162,330.0 | -7.67% |
| Aug, 2026 | $156.4 | $145.9 | $10.52 | 4,051,464.0 | +1.81% |
| Jul, 2026 | $162.1 | $144.2 | $17.94 | 4,958,107.0 | -9.10% |
| Jun, 2026 | $163.7 | $134.8 | $28.89 | 6,018,672.0 | +22.16% |
| May, 2026 | $136.7 | $120.4 | $16.30 | 3,835,939.0 | +0.10% |
| Apr, 2026 | $138.4 | $116.8 | $21.64 | 5,383,506.0 | +7.38% |
| Mar, 2026 | $145.3 | $117.9 | $27.47 | 5,738,803.0 | -13.86% |
| Feb, 2026 | $152.1 | $132.2 | $19.92 | 4,791,562.0 | +6.33% |
| Jan, 2026 | $141.0 | $125.2 | $15.82 | 4,736,081.0 | +4.49% |
Mi Homes Inc Stock (MHO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $140.1 | $126.2 | $13.90 | 3,984,877.0 | -6.31% |
| Nov, 2025 | $141.0 | $122.6 | $18.40 | 4,130,112.0 | +9.90% |
| Oct, 2025 | $150.5 | $122.8 | $27.73 | 5,694,172.0 | -13.33% |
| Sep, 2025 | $158.9 | $141.8 | $17.10 | 6,048,800.0 | -1.91% |
| Aug, 2025 | $148.6 | $121.2 | $27.40 | 5,956,146.0 | +22.52% |
| Jul, 2025 | $128.0 | $110.9 | $17.06 | 7,023,993.0 | +7.20% |
| Jun, 2025 | $115.2 | $103.5 | $11.64 | 4,932,194.0 | +5.17% |
| May, 2025 | $118.3 | $103.9 | $14.40 | 4,481,238.0 | -0.07% |
| Apr, 2025 | $116.4 | $100.2 | $16.22 | 5,520,350.0 | -6.57% |
| Mar, 2025 | $124.2 | $110.5 | $13.65 | 5,304,203.0 | -2.52% |
| Feb, 2025 | $123.8 | $112.8 | $10.93 | 5,758,097.0 | -6.89% |
| Jan, 2025 | $141.9 | $123.0 | $18.92 | 6,173,833.0 | -5.38% |
Mi Homes Inc Stock (MHO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $168.5 | $130.6 | $37.87 | 5,819,691.0 | -19.75% |
| Nov, 2024 | $172.2 | $148.8 | $23.40 | 4,695,794.0 | +8.87% |
| Oct, 2024 | $176.2 | $145.7 | $30.53 | 5,270,842.0 | -11.54% |
| Sep, 2024 | $173.7 | $147.5 | $26.20 | 8,583,348.0 | +7.52% |
| Aug, 2024 | $168.6 | $139.5 | $29.02 | 5,427,939.0 | -4.47% |
| Jul, 2024 | $173.9 | $115.3 | $58.57 | 5,206,541.0 | +36.59% |
| Jun, 2024 | $130.8 | $117.7 | $13.07 | 5,066,225.0 | -2.23% |
| May, 2024 | $133.3 | $114.5 | $18.78 | 4,632,303.0 | +7.49% |
| Apr, 2024 | $137.0 | $109.9 | $27.07 | 6,333,956.0 | -14.73% |
| Mar, 2024 | $139.2 | $119.8 | $19.45 | 4,862,149.0 | +7.32% |
| Feb, 2024 | $130.7 | $116.3 | $14.37 | 5,168,987.0 | -0.34% |
| Jan, 2024 | $138.9 | $122.2 | $16.70 | 6,168,755.0 | -7.49% |
0.03%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):