MHO: M/I Homes Inc.

As of Tuesday, August 18th, 2026

$ 148.54

-2.66 -1.76%

Open: 152.63
High: 152.63
Low: 148.48
Volume: 154,854
Previous Close on Monday, August 17th, 2026

$ 151.20

-0.91 -0.60%

Open: 151.09
High: 151.68
Low: 149.77
Volume: 174,276

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-13 154.86 156.45 152.56 154.26 16,148 +3.19 +2.11
2026-08-12 152.42 153.46 149.68 151.07 200,888 -1.21 -0.79
2026-08-11 149.46 152.64 149.46 152.28 165,356 +4.18 +2.82
2026-08-10 151.03 152.09 147.32 148.10 217,765 -3.89 -2.56
2026-08-07 147.37 152.14 147.20 151.99 192,026 +5.16 +3.51
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 156.45
On 2026-08-13		 148.48
On 2026-08-18		 -3.74 -2.46 156.45
On 2026-08-13		 148.48
On 2026-08-18		 -5.09 151.44
10D 156.45
On 2026-08-13		 146.17
On 2026-08-06		 -1.58 -1.05 156.45
On 2026-08-13		 148.48
On 2026-08-18		 -5.09 150.69
20D 158.61
On 2026-07-29		 144.57
On 2026-07-23		 1.63 1.11 158.61
On 2026-07-29		 145.79
On 2026-07-31		 -8.08 150.20
WTD 152.63
On 2026-08-18		 148.48
On 2026-08-18		 -3.57 -2.35 151.68
On 2026-08-17		 151.68
On 2026-08-17		 0.00 149.87
MTD 156.45
On 2026-08-13		 145.93
On 2026-08-03		 2.41 1.65 156.45
On 2026-08-13		 148.48
On 2026-08-18		 -5.09 150.45
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.31 -6.79 -7.71 934,153
MHO

M/I Homes Inc.

148.54 -2.66 -1.76 154,854