MHO: M/I Homes Inc.

As of Wednesday, August 5th, 2026

$ 150.54

+0.42 +0.28%

Open: 148.65
High: 152.17
Low: 148.65
Volume: 237,851
Previous Close on Tuesday, August 4th, 2026

$ 150.12

+1.74 +1.17%

Open: 149.00
High: 151.13
Low: 148.01
Volume: 251,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 148.65 152.17 148.65 150.54 237,851 +0.42 +0.28
2026-08-04 149.00 151.13 148.01 150.12 251,293 +1.74 +1.17
2026-08-03 149.57 151.08 145.93 148.38 35,484 +2.25 +1.54
2026-07-31 149.60 150.51 145.79 146.13 25,504 -5.20 -3.44
2026-07-30 153.45 155.57 151.12 151.33 231,177 -3.15 -2.04
2026-07-29 152.78 158.61 152.57 154.48 414,664 +2.34 +1.54
2026-07-28 150.62 153.57 150.59 152.14 246,253 +3.13 +2.10
2026-07-27 151.94 154.53 148.37 149.01 169,306 -0.82 -0.55
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 155.57
On 2026-07-30		 145.79
On 2026-07-31		 -3.94 -2.55 155.57
On 2026-07-30		 145.79
On 2026-07-31		 -6.29 149.30
10D 158.61
On 2026-07-29		 144.57
On 2026-07-23		 1.66 1.11 158.61
On 2026-07-29		 145.79
On 2026-07-31		 -8.08 149.88
20D 158.61
On 2026-07-29		 144.17
On 2026-07-14		 4.51 3.09 158.61
On 2026-07-29		 145.79
On 2026-07-31		 -8.08 149.08
WTD 152.17
On 2026-08-05		 145.93
On 2026-08-03		 4.41 3.02 151.08
On 2026-08-03		 151.08
On 2026-08-03		 0.00 149.68
MTD 152.17
On 2026-08-05		 145.93
On 2026-08-03		 4.41 3.02 151.08
On 2026-08-03		 151.08
On 2026-08-03		 0.00 149.68
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MHO

M/I Homes Inc.

150.54 +0.42 +0.28 237,851