M/I Homes, Inc.
MHONYSEConsumer Cyclical● Active
$137.33
$-1.03(-0.74%)
Market Cap$3.5B
P/E Ratio—
52W High$158.92
52W Low$103.52
M/I Homes, Inc.（MHO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mho · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$176.18
Oct 18, 2024
-22.1% from here
5-Year Low5Y
$34.33
Jun 17, 2022
+300.0% from low
IPO Priceadj.
$7.19
Nov 3, 1993
+1.8K% since IPO
1 Year Ago
$108.87
Jun 9, 2025
+26.1% in 1Y
5 Years Ago
$68.93
Jun 8, 2021
+99.2% in 5Y
10 Years Ago
$19.56
Jun 8, 2016
+602.1% in 10Y
Historical Price Data · MHO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $137.80 | $138.80 | $136.75 | $137.33 | $137.33 | 146K | -0.34% |
| Jun 4, 2026 | $138.52 | $139.47 | $137.07 | $138.36 | $138.36 | 164K | -0.12% |
| Jun 3, 2026 | $136.26 | $138.37 | $135.83 | $135.93 | $135.93 | 163K | -0.24% |
| Jun 2, 2026 | $138.00 | $141.31 | $137.22 | $138.43 | $138.43 | 273K | +0.31% |
| Jun 1, 2026 | $134.98 | $138.00 | $134.77 | $137.66 | $137.66 | 343K | +1.99% |
| May 29, 2026 | $132.66 | $133.99 | $131.08 | $131.62 | $131.62 | 223K | -0.78% |
| May 28, 2026 | $133.13 | $134.19 | $130.93 | $132.52 | $132.52 | 149K | -0.46% |
| May 27, 2026 | $133.27 | $136.73 | $132.14 | $133.63 | $133.63 | 248K | +0.27% |
| May 26, 2026 | $130.34 | $132.33 | $130.01 | $132.11 | $132.11 | 248K | +1.36% |
| May 22, 2026 | $128.54 | $134.00 | $127.55 | $129.82 | $129.82 | 188K | +1.00% |
| May 21, 2026 | $125.64 | $129.21 | $123.96 | $128.96 | $128.96 | 200K | +2.64% |
| May 20, 2026 | $123.62 | $127.65 | $121.89 | $127.46 | $127.46 | 227K | +3.11% |
| May 19, 2026 | $122.15 | $123.36 | $120.43 | $122.39 | $122.39 | 177K | +0.20% |
| May 18, 2026 | $122.63 | $124.99 | $122.63 | $123.89 | $123.89 | 187K | +1.03% |
| May 15, 2026 | $126.24 | $127.76 | $121.32 | $121.33 | $121.33 | 222K | -3.89% |
| May 14, 2026 | $128.34 | $129.74 | $126.03 | $126.51 | $126.51 | 207K | -1.43% |
| May 13, 2026 | $126.84 | $128.34 | $125.23 | $127.08 | $127.08 | 175K | +0.19% |
| May 12, 2026 | $131.15 | $131.47 | $126.61 | $127.99 | $127.99 | 172K | -2.41% |
| May 11, 2026 | $132.59 | $132.59 | $130.16 | $130.24 | $130.24 | 174K | -1.77% |
| May 8, 2026 | $132.28 | $132.51 | $129.97 | $131.87 | $131.87 | 153K | -0.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MHO
Jan 1 → Dec 31 · 6 years2026+5.7%$129.90 → $137.33
+5.7%
2025-5.4%$135.24 → $127.95
-5.4%
2024-1.8%$135.40 → $132.95
-1.8%
2023+193.1%$47.00 → $137.74
+193.1%
2022-26.3%$62.63 → $46.18
-26.3%
2021-10.5%$69.50 → $62.18
-10.5%
Best Year2023 · +193.1%
Worst Year2022 · -26.3%
Positive Years2 / 6
Avg Annual Return+25.8%
6Y Total Return+97.6%
6Y CAGR~+12.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in MHO?
If you invested $1,000 in MHO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,021
Total Return+602.1%
CAGR~+21.5% / yr
Profit+$6,021
Based on Jun 8, 2016 · $19.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
M/I Homes, Inc.（MHO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $137.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MHO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MHO 历史股价FMP 日线复权 OHLCV