MHO: M/I Homes Inc.

As of Tuesday, August 25th, 2026

$ 154.21

+2.17 +1.43%

Open: 152.09
High: 155.30
Low: 151.05
Volume: 23,857
Previous Close on Monday, August 24th, 2026

$ 152.04

-0.33 -0.22%

Open: 153.22
High: 156.02
Low: 151.95
Volume: 138,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 152.09 155.30 151.05 154.21 23,857 +2.17 +1.43
2026-08-24 153.22 156.02 151.95 152.04 138,941 -0.33 -0.22
2026-08-21 150.83 154.03 149.19 152.37 191,983 +2.42 +1.61
2026-08-20 150.78 151.16 148.65 149.95 142,851 -4.65 -3.01
2026-08-19 152.91 155.84 152.91 154.60 274,734 +6.06 +4.08
2026-08-18 152.63 152.63 148.48 148.54 154,854 -2.66 -1.76
2026-08-17 151.09 151.68 149.77 151.20 174,276 -0.91 -0.60
2026-08-14 152.89 155.10 151.90 152.11 125,646 -2.15 -1.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 156.02
On 2026-08-24		 148.65
On 2026-08-20		 5.67 3.82 155.84
On 2026-08-19		 148.65
On 2026-08-20		 -4.61 152.63
10D 156.45
On 2026-08-13		 148.48
On 2026-08-18		 1.93 1.27 156.45
On 2026-08-13		 148.48
On 2026-08-18		 -5.09 152.04
20D 158.61
On 2026-07-29		 145.79
On 2026-07-31		 2.07 1.36 158.61
On 2026-07-29		 145.79
On 2026-07-31		 -8.08 151.03
WTD 156.02
On 2026-08-24		 151.05
On 2026-08-25		 1.84 1.21 156.02
On 2026-08-24		 151.05
On 2026-08-25		 -3.19 153.13
MTD 156.45
On 2026-08-13		 145.93
On 2026-08-03		 8.08 5.53 156.45
On 2026-08-13		 148.48
On 2026-08-18		 -5.09 151.09
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MHO

M/I Homes Inc.

154.21 +2.17 +1.43 23,857