Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

M/i Homes (MHO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 114.30 114.60 113.44 114.10 16,414
17th Jul 2025 (Thu) 116.00 116.57 114.74 115.78 14,678
16th Jul 2025 (Wed) 115.375 116.30 112.99 115.35 18,120
15th Jul 2025 (Tue) 120.76 120.76 113.415 114.31 23,514
14th Jul 2025 (Mon) 120.50 120.50 118.82 119.59 9,552
11th Jul 2025 (Fri) 118.82 121.70 118.82 120.99 16,942
10th Jul 2025 (Thu) 118.35 121.64 118.35 121.03 38,202
9th Jul 2025 (Wed) 115.24 119.23 115.02 118.64 17,576
8th Jul 2025 (Tue) 112.295 114.41 111.25 112.63 11,600
7th Jul 2025 (Mon) 115.31 115.32 111.46 111.91 17,024
4th Jul 2025 (Fri) 116.935 116.935 115.00 115.44 6,455
3rd Jul 2025 (Thu) 116.935 116.935 115.00 115.44 6,455
2nd Jul 2025 (Wed) 116.68 119.03 115.99 118.08 16,943
1st Jul 2025 (Tue) 112.21 121.09 112.21 116.63 24,781
30th Jun 2025 (Mon) 112.87 112.87 111.83 112.12 11,769
27th Jun 2025 (Fri) 112.81 114.81 112.72 112.74 23,039
26th Jun 2025 (Thu) 110.77 111.37 109.88 111.23 14,422
25th Jun 2025 (Wed) 111.62 111.62 109.60 109.83 8,748
24th Jun 2025 (Tue) 109.06 113.46 108.89 112.08 19,420
23rd Jun 2025 (Mon) 106.29 110.46 105.76 110.37 15,110
20th Jun 2025 (Fri) 105.86 106.40 104.04 106.36 26,648
19th Jun 2025 (Thu) 104.20 106.01 103.96 104.56 11,442
18th Jun 2025 (Wed) 104.20 106.01 103.96 104.56 11,442
17th Jun 2025 (Tue) 108.66 108.66 104.15 104.18 7,684
16th Jun 2025 (Mon) 106.34 108.40 106.34 107.98 8,882
13th Jun 2025 (Fri) 109.24 110.00 106.295 107.02 15,380
12th Jun 2025 (Thu) 108.905 110.79 108.905 110.36 18,637
11th Jun 2025 (Wed) 112.50 112.50 109.97 109.88 7,555
10th Jun 2025 (Tue) 110.00 112.50 110.00 112.25 8,587
9th Jun 2025 (Mon) 107.97 109.78 107.97 108.87 7,208
6th Jun 2025 (Fri) 107.31 108.01 107.01 107.05 8,146
5th Jun 2025 (Thu) 107.69 110.00 107.50 109.46 6,021
4th Jun 2025 (Wed) 107.29 109.38 107.29 108.65 6,468
3rd Jun 2025 (Tue) 105.00 106.55 104.64 106.35 8,115
2nd Jun 2025 (Mon) 105.44 105.97 103.68 105.05 14,211
30th May 2025 (Fri) 107.09 107.24 106.28 106.61 13,428
29th May 2025 (Thu) 106.60 107.15 106.16 107.05 10,255
28th May 2025 (Wed) 107.40 107.40 105.97 106.93 15,893
27th May 2025 (Tue) 107.28 109.81 107.28 109.41 11,352
26th May 2025 (Mon) 106.35 106.35 106.35 106.35 0
24th May 2025 (Sat) 105.94 106.93 105.94 106.35 11,085
23rd May 2025 (Fri) 105.94 106.93 105.94 106.87 11,085
22nd May 2025 (Thu) 105.545 106.36 105.225 106.36 13,519
21st May 2025 (Wed) 108.26 109.32 105.83 106.00 17,895
20th May 2025 (Tue) 110.14 110.87 109.32 109.39 20,797
19th May 2025 (Mon) 109.54 110.86 109.54 110.855 8,640
FTSE 100 Latest
Value8,992.12
Change19.48