Comparing Back to the side-by-side chart ↗
M/I Homes Inc (MHO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 126.21 | 128.33 | 123.76 | 124.48 | -1.22% | 392,438 |
| 2026-10-15 | 127.32 | 128.73 | 125.69 | 126.02 | +2.06% | 452,938 |
| 2026-10-14 | 123.54 | 124.25 | 121.86 | 123.48 | -1.99% | 338,398 |
| 2026-10-13 | 127.87 | 127.92 | 125.92 | 125.99 | -0.26% | 286,750 |
| 2026-10-12 | 127.17 | 129.04 | 126.32 | 126.32 | -1.17% | 168,431 |
| 2026-10-09 | 130.89 | 131.08 | 127.63 | 127.82 | -1.81% | 142,454 |
| 2026-10-08 | 128.23 | 130.66 | 126.64 | 130.17 | +0.66% | 198,752 |
| 2026-10-07 | 130.54 | 130.85 | 128.22 | 129.32 | -2.98% | 211,185 |
| 2026-10-06 | 132.40 | 134.94 | 130.09 | 133.29 | +0.98% | 185,210 |
| 2026-10-05 | 134.24 | 134.83 | 131.86 | 132.00 | -2.05% | 281,723 |
| 2026-10-02 | 135.51 | 139.94 | 134.25 | 134.76 | -0.38% | 174,405 |
| 2026-10-01 | 133.40 | 135.93 | 130.15 | 135.27 | +0.10% | 186,159 |
| 2026-09-30 | 136.84 | 136.84 | 134.78 | 135.13 | -0.49% | 167,641 |
| 2026-09-29 | 137.64 | 137.64 | 134.51 | 135.79 | -1.17% | 121,528 |
| 2026-09-28 | 137.34 | 140.00 | 137.29 | 137.40 | -0.97% | 190,480 |
| 2026-09-25 | 138.46 | 140.22 | 137.36 | 138.75 | +0.72% | 156,981 |
| 2026-09-24 | 138.24 | 138.69 | 136.73 | 137.76 | -0.01% | 282,447 |
| 2026-09-23 | 140.76 | 141.48 | 137.51 | 137.77 | -3.43% | 168,396 |
| 2026-09-22 | 143.44 | 144.00 | 141.73 | 142.67 | +1.66% | 226,429 |
| 2026-09-21 | 139.89 | 141.89 | 139.79 | 140.34 | +1.08% | 170,662 |
| 2026-09-18 | 139.84 | 141.25 | 138.30 | 138.84 | -1.64% | 437,124 |
| 2026-09-17 | 143.05 | 143.05 | 140.88 | 141.16 | +0.48% | 165,275 |
| 2026-09-16 | 142.55 | 144.30 | 139.49 | 140.48 | -1.30% | 147,035 |
| 2026-09-15 | 140.14 | 142.93 | 138.65 | 142.33 | +1.22% | 235,503 |
| 2026-09-14 | 139.02 | 141.57 | 138.02 | 140.61 | +0.51% | 178,916 |
| 2026-09-11 | 141.37 | 143.14 | 138.00 | 139.89 | +0.57% | 191,026 |
| 2026-09-10 | 141.00 | 141.00 | 137.46 | 139.10 | -2.16% | 271,959 |
| 2026-09-09 | 142.77 | 144.49 | 139.94 | 142.17 | -0.78% | 185,941 |
| 2026-09-08 | 146.33 | 146.43 | 143.12 | 143.29 | -3.35% | 232,414 |
| 2026-09-04 | 147.70 | 148.97 | 146.12 | 148.26 | +0.53% | 118,312 |
| 2026-09-03 | 148.84 | 149.46 | 146.21 | 147.48 | +0.46% | 205,777 |
| 2026-09-02 | 147.51 | 148.82 | 146.33 | 146.80 | +0.53% | 254,658 |
| 2026-09-01 | 147.78 | 149.11 | 145.74 | 146.03 | -1.87% | 266,542 |
| 2026-08-31 | 149.10 | 150.44 | 148.67 | 148.81 | -1.71% | 153,331 |
| 2026-08-28 | 152.28 | 153.74 | 150.26 | 151.40 | +0.29% | 152,807 |
| 2026-08-27 | 150.69 | 152.51 | 149.87 | 150.96 | -0.87% | 185,214 |
| 2026-08-26 | 154.47 | 154.99 | 151.80 | 152.29 | -1.25% | 206,972 |
| 2026-08-25 | 152.09 | 155.30 | 151.05 | 154.21 | +1.43% | 238,616 |
| 2026-08-24 | 153.22 | 156.02 | 151.95 | 152.04 | -0.22% | 139,072 |
| 2026-08-21 | 150.83 | 154.03 | 149.19 | 152.37 | +1.61% | 193,638 |
| 2026-08-20 | 150.78 | 151.16 | 148.65 | 149.95 | -3.01% | 144,506 |
| 2026-08-19 | 152.91 | 155.84 | 152.91 | 154.60 | +4.08% | 274,738 |
| 2026-08-18 | 152.63 | 152.63 | 148.48 | 148.54 | -1.76% | 154,974 |
| 2026-08-17 | 151.09 | 151.68 | 149.77 | 151.20 | -0.60% | 174,335 |
| 2026-08-14 | 152.89 | 155.10 | 151.90 | 152.11 | -1.39% | 125,648 |
| 2026-08-13 | 154.86 | 156.45 | 152.56 | 154.26 | +2.11% | 161,490 |
| 2026-08-12 | 152.42 | 153.46 | 149.68 | 151.07 | -0.79% | 200,888 |
| 2026-08-11 | 149.46 | 152.64 | 149.46 | 152.28 | +2.82% | 165,359 |
| 2026-08-10 | 151.03 | 152.09 | 147.32 | 148.10 | -2.56% | 217,907 |
| 2026-08-07 | 147.37 | 152.13 | 147.20 | 151.99 | +3.51% | 192,028 |
| 2026-08-06 | 151.93 | 151.94 | 146.17 | 146.83 | -2.46% | 154,327 |
| 2026-08-05 | 148.65 | 152.17 | 148.65 | 150.54 | +0.28% | 256,205 |
| 2026-08-04 | 149.00 | 151.13 | 148.01 | 150.12 | +1.17% | 251,467 |
| 2026-08-03 | 149.57 | 151.08 | 145.93 | 148.38 | +1.54% | 354,909 |
| 2026-07-31 | 149.60 | 150.51 | 145.79 | 146.13 | -3.44% | 255,041 |
| 2026-07-30 | 153.45 | 155.57 | 151.12 | 151.33 | -2.04% | 231,180 |
| 2026-07-29 | 152.78 | 158.61 | 152.57 | 154.48 | +1.54% | 416,864 |
| 2026-07-28 | 150.62 | 153.57 | 150.59 | 152.14 | +2.10% | 246,255 |
| 2026-07-27 | 151.94 | 154.53 | 148.37 | 149.01 | -0.55% | 177,561 |
| 2026-07-24 | 147.31 | 150.93 | 147.31 | 149.83 | +2.04% | 118,625 |
| 2026-07-23 | 146.61 | 148.26 | 144.56 | 146.84 | -1.37% | 303,660 |
| 2026-07-22 | 147.75 | 150.07 | 146.62 | 148.88 | +1.34% | 201,598 |
| 2026-07-21 | 146.62 | 147.72 | 145.39 | 146.91 | +0.17% | 187,818 |
| 2026-07-20 | 150.44 | 150.44 | 145.97 | 146.66 | -1.92% | 177,361 |
| 2026-07-17 | 150.92 | 155.47 | 148.87 | 149.53 | -2.22% | 151,326 |
| 2026-07-16 | 148.59 | 154.15 | 148.59 | 152.92 | +2.21% | 280,896 |
| 2026-07-15 | 148.35 | 150.92 | 148.00 | 149.62 | +1.02% | 216,572 |
| 2026-07-14 | 147.15 | 148.54 | 144.17 | 148.11 | +1.40% | 215,456 |
| 2026-07-13 | 146.70 | 148.59 | 145.28 | 146.07 | -0.85% | 204,524 |
| 2026-07-10 | 148.26 | 151.46 | 147.31 | 147.32 | +0.31% | 231,504 |
| 2026-07-09 | 146.70 | 148.26 | 145.67 | 146.87 | +0.58% | 234,920 |
| 2026-07-08 | 148.64 | 148.64 | 144.78 | 146.03 | -2.83% | 208,919 |
| 2026-07-07 | 151.04 | 152.97 | 149.52 | 150.28 | -1.37% | 238,108 |
| 2026-07-06 | 156.80 | 156.80 | 152.22 | 152.37 | -2.85% | 231,716 |
| 2026-07-02 | 156.57 | 157.83 | 154.81 | 156.84 | +0.18% | 211,996 |
| 2026-07-01 | 159.00 | 162.10 | 156.32 | 156.56 | -2.63% | 296,684 |
| 2026-06-30 | 161.37 | 161.70 | 159.50 | 160.79 | -0.34% | 255,810 |
| 2026-06-29 | 160.09 | 161.78 | 158.20 | 161.34 | -1.02% | 269,747 |
| 2026-06-26 | 159.90 | 163.09 | 159.12 | 163.00 | +2.39% | 725,069 |
| 2026-06-25 | 159.74 | 163.66 | 157.85 | 159.19 | +0.23% | 260,456 |
| 2026-06-24 | 149.44 | 161.25 | 149.44 | 158.83 | +6.85% | 490,861 |
| 2026-06-23 | 148.99 | 150.50 | 148.05 | 148.65 | -0.30% | 342,065 |
| 2026-06-22 | 148.40 | 150.25 | 148.40 | 149.09 | +0.00% | 353,654 |
| 2026-06-18 | 143.32 | 151.01 | 143.32 | 149.09 | +4.42% | 447,645 |
| 2026-06-17 | 143.73 | 149.02 | 141.94 | 142.78 | -1.56% | 413,062 |
| 2026-06-16 | 142.58 | 145.67 | 142.57 | 145.04 | +2.65% | 249,048 |
| 2026-06-15 | 142.54 | 144.74 | 140.32 | 141.29 | -0.03% | 238,058 |
| 2026-06-12 | 141.00 | 143.09 | 140.56 | 141.33 | -0.44% | 197,388 |
| 2026-06-11 | 137.83 | 142.16 | 137.64 | 141.95 | +3.31% | 152,201 |
| 2026-06-10 | 140.68 | 140.68 | 137.03 | 137.40 | -2.40% | 191,682 |
| 2026-06-09 | 137.35 | 142.20 | 137.35 | 140.78 | +3.87% | 252,798 |
| 2026-06-08 | 137.53 | 138.29 | 135.48 | 135.53 | -1.31% | 122,094 |
| 2026-06-05 | 137.80 | 138.80 | 136.75 | 137.33 | -0.74% | 145,733 |
| 2026-06-04 | 138.52 | 139.47 | 137.06 | 138.36 | +1.79% | 164,221 |
| 2026-06-03 | 136.26 | 138.37 | 135.83 | 135.93 | -1.81% | 163,077 |
| 2026-06-02 | 138.00 | 141.31 | 137.22 | 138.43 | +0.56% | 273,301 |
| 2026-06-01 | 134.98 | 138.00 | 134.77 | 137.66 | +4.59% | 343,384 |
| 2026-05-29 | 132.66 | 133.99 | 131.08 | 131.62 | -0.68% | 222,456 |
| 2026-05-28 | 133.13 | 134.19 | 130.93 | 132.52 | -0.83% | 148,502 |
| 2026-05-27 | 133.27 | 136.73 | 132.14 | 133.63 | +1.15% | 247,985 |
| 2026-05-26 | 130.34 | 132.33 | 130.01 | 132.11 | +1.76% | 247,879 |
| 2026-05-22 | 128.54 | 134.00 | 127.55 | 129.82 | +0.67% | 187,631 |
| 2026-05-21 | 125.64 | 129.21 | 123.96 | 128.96 | +1.18% | 199,526 |
| 2026-05-20 | 123.62 | 127.65 | 121.89 | 127.46 | +4.14% | 227,405 |
| 2026-05-19 | 122.15 | 123.36 | 120.43 | 122.39 | -1.21% | 177,412 |
| 2026-05-18 | 122.63 | 124.98 | 122.63 | 123.89 | +2.11% | 187,155 |
| 2026-05-15 | 126.24 | 127.76 | 121.32 | 121.33 | -4.09% | 221,513 |
| 2026-05-14 | 128.34 | 129.74 | 126.03 | 126.51 | -0.45% | 206,940 |
| 2026-05-13 | 126.84 | 128.34 | 125.23 | 127.08 | -0.71% | 174,850 |
| 2026-05-12 | 131.15 | 131.47 | 126.61 | 127.99 | -1.73% | 171,602 |
| 2026-05-11 | 132.59 | 132.59 | 130.16 | 130.24 | -1.24% | 173,523 |
| 2026-05-08 | 132.28 | 132.51 | 129.97 | 131.87 | +1.42% | 152,831 |
| 2026-05-07 | 133.02 | 133.06 | 128.50 | 130.02 | -1.25% | 226,210 |
| 2026-05-06 | 132.72 | 135.81 | 130.25 | 131.67 | +2.48% | 187,786 |
| 2026-05-05 | 127.22 | 129.76 | 126.01 | 128.48 | +2.19% | 167,267 |
| 2026-05-04 | 128.78 | 128.86 | 124.70 | 125.73 | -3.35% | 197,328 |
| 2026-05-01 | 132.11 | 132.11 | 129.72 | 130.09 | -1.06% | 155,777 |
| 2026-04-30 | 130.87 | 132.28 | 129.34 | 131.49 | +1.15% | 260,811 |
| 2026-04-29 | 134.23 | 135.12 | 129.88 | 129.99 | -3.90% | 350,243 |
| 2026-04-28 | 135.48 | 136.53 | 133.99 | 135.26 | +0.79% | 324,805 |
| 2026-04-27 | 132.65 | 135.94 | 132.62 | 134.20 | +0.42% | 345,004 |
| 2026-04-24 | 133.36 | 135.45 | 130.74 | 133.64 | -0.76% | 337,674 |
| 2026-04-23 | 133.61 | 135.47 | 131.83 | 134.67 | +0.77% | 259,067 |
| 2026-04-22 | 132.26 | 138.42 | 129.33 | 133.64 | +3.69% | 317,497 |
| 2026-04-21 | 132.11 | 132.11 | 128.20 | 128.88 | +1.19% | 351,917 |
| 2026-04-20 | 126.25 | 128.27 | 125.32 | 127.36 | +0.78% | 233,497 |
| 2026-04-17 | 122.66 | 127.56 | 121.72 | 126.38 | +5.94% | 312,854 |
| 2026-04-16 | 120.47 | 121.98 | 119.09 | 119.29 | -0.98% | 217,418 |
| 2026-04-15 | 123.43 | 123.43 | 120.43 | 120.47 | -2.97% | 180,360 |
| 2026-04-14 | 123.82 | 125.77 | 123.81 | 124.16 | +0.02% | 194,614 |
| 2026-04-13 | 123.39 | 124.48 | 120.84 | 124.13 | +0.01% | 208,001 |
| 2026-04-10 | 124.75 | 125.36 | 122.95 | 124.12 | -0.79% | 138,345 |
| 2026-04-09 | 124.50 | 127.01 | 123.04 | 125.11 | +0.99% | 329,653 |
| 2026-04-08 | 122.38 | 125.80 | 122.38 | 123.88 | +5.26% | 311,771 |
| 2026-04-07 | 119.54 | 122.00 | 116.78 | 117.69 | -4.05% | 228,589 |
| 2026-04-06 | 121.11 | 122.87 | 119.50 | 122.66 | +0.86% | 215,609 |
| 2026-04-02 | 122.57 | 124.74 | 120.48 | 121.62 | -1.12% | 159,962 |
| 2026-04-01 | 121.96 | 124.48 | 120.92 | 123.00 | +0.45% | 176,490 |
| 2026-03-31 | 120.46 | 123.77 | 119.42 | 122.45 | +3.22% | 224,832 |
| 2026-03-30 | 120.73 | 121.24 | 117.88 | 118.63 | +0.07% | 299,326 |
| 2026-03-27 | 121.04 | 121.98 | 118.53 | 118.55 | -2.73% | 246,040 |
| 2026-03-26 | 122.30 | 124.00 | 120.71 | 121.88 | -0.99% | 128,147 |
| 2026-03-25 | 124.81 | 124.81 | 120.41 | 123.10 | +0.16% | 170,117 |
| 2026-03-24 | 122.73 | 124.32 | 121.37 | 122.90 | -0.56% | 164,614 |
| 2026-03-23 | 123.34 | 125.67 | 122.77 | 123.59 | +2.67% | 239,248 |
| 2026-03-20 | 121.50 | 122.82 | 117.86 | 120.38 | -2.03% | 709,794 |
| 2026-03-19 | 123.58 | 123.65 | 120.70 | 122.87 | -0.84% | 232,963 |
| 2026-03-18 | 128.20 | 128.30 | 123.75 | 123.91 | -3.90% | 182,369 |
| 2026-03-17 | 129.34 | 130.35 | 128.61 | 128.94 | -0.19% | 163,614 |
| 2026-03-16 | 129.00 | 129.84 | 128.15 | 129.18 | +0.37% | 137,118 |
| 2026-03-13 | 130.00 | 131.73 | 127.95 | 128.71 | +0.31% | 292,530 |
| 2026-03-12 | 127.72 | 128.55 | 125.33 | 128.31 | -1.19% | 214,549 |
| 2026-03-11 | 132.62 | 133.48 | 129.73 | 129.85 | -2.41% | 168,758 |
| 2026-03-10 | 134.07 | 136.07 | 131.37 | 133.06 | -0.66% | 249,878 |
| 2026-03-09 | 133.01 | 134.86 | 128.29 | 133.94 | -1.24% | 347,722 |
| 2026-03-06 | 136.51 | 137.98 | 134.68 | 135.62 | -1.99% | 259,177 |
| 2026-03-05 | 141.72 | 144.18 | 136.38 | 138.37 | -3.83% | 299,336 |
| 2026-03-04 | 142.89 | 145.33 | 141.00 | 143.88 | +1.17% | 422,308 |
| 2026-03-03 | 138.20 | 142.94 | 137.92 | 142.21 | +0.58% | 276,076 |
| 2026-03-02 | 139.06 | 141.75 | 137.60 | 141.39 | -0.54% | 242,040 |
| 2026-02-27 | 140.25 | 144.14 | 139.96 | 142.16 | +0.77% | 273,795 |
| 2026-02-26 | 142.30 | 142.66 | 140.24 | 141.07 | +0.48% | 163,029 |
| 2026-02-25 | 141.75 | 141.92 | 136.80 | 140.40 | -1.03% | 219,061 |
| 2026-02-24 | 141.00 | 145.04 | 141.00 | 141.86 | +0.58% | 148,896 |
| 2026-02-23 | 143.18 | 143.41 | 138.74 | 141.04 | -1.69% | 193,148 |
| 2026-02-20 | 142.26 | 145.30 | 141.75 | 143.46 | +1.32% | 235,509 |
| 2026-02-19 | 143.59 | 144.09 | 141.54 | 141.59 | -1.74% | 132,869 |
| 2026-02-18 | 144.06 | 147.93 | 143.00 | 144.10 | -1.80% | 247,211 |
| 2026-02-17 | 149.66 | 149.66 | 143.85 | 146.74 | -1.90% | 226,358 |
| 2026-02-13 | 147.96 | 152.13 | 146.88 | 149.58 | +1.88% | 438,709 |
| 2026-02-12 | 146.10 | 148.50 | 145.19 | 146.82 | +0.98% | 394,689 |
| 2026-02-11 | 144.00 | 146.11 | 142.78 | 145.39 | -0.01% | 167,852 |
| 2026-02-10 | 143.38 | 146.83 | 143.38 | 145.40 | +2.56% | 242,369 |
| 2026-02-09 | 142.50 | 143.88 | 140.75 | 141.77 | -0.06% | 250,138 |
| 2026-02-06 | 139.67 | 145.18 | 139.67 | 141.86 | +0.85% | 306,325 |
| 2026-02-05 | 139.54 | 142.83 | 138.48 | 140.66 | +1.34% | 322,873 |
| 2026-02-04 | 136.68 | 142.28 | 135.11 | 138.80 | +3.12% | 387,533 |
| 2026-02-03 | 132.21 | 142.24 | 132.21 | 134.60 | +0.75% | 295,693 |
| 2026-02-02 | 133.13 | 135.11 | 133.07 | 133.60 | -0.07% | 216,667 |
| 2026-01-30 | 135.05 | 135.05 | 130.80 | 133.70 | -1.96% | 373,752 |
| 2026-01-29 | 132.12 | 136.37 | 131.60 | 136.37 | +3.03% | 502,954 |
| 2026-01-28 | 125.45 | 134.93 | 125.45 | 132.36 | +2.92% | 582,919 |
| 2026-01-27 | 132.59 | 133.99 | 128.59 | 128.60 | -4.02% | 376,234 |
| 2026-01-26 | 134.20 | 134.72 | 133.05 | 133.98 | +0.40% | 149,940 |
| 2026-01-23 | 135.46 | 135.66 | 132.04 | 133.45 | -1.69% | 157,948 |
| 2026-01-22 | 139.17 | 140.65 | 134.95 | 135.75 | -1.88% | 230,105 |
| 2026-01-21 | 134.73 | 139.79 | 134.73 | 138.35 | +3.01% | 153,491 |
| 2026-01-20 | 134.00 | 137.34 | 132.06 | 134.31 | -2.08% | 179,265 |
| 2026-01-16 | 137.80 | 139.56 | 136.05 | 137.16 | -1.32% | 155,109 |
| 2026-01-15 | 138.09 | 140.15 | 136.64 | 139.00 | +1.55% | 162,514 |
| 2026-01-14 | 138.81 | 139.82 | 136.41 | 136.88 | -2.10% | 145,147 |
| 2026-01-13 | 138.43 | 139.99 | 138.25 | 139.81 | +0.97% | 123,962 |
| 2026-01-12 | 137.97 | 141.02 | 137.40 | 138.47 | -0.62% | 200,524 |
| 2026-01-09 | 134.22 | 140.28 | 134.22 | 139.34 | +5.70% | 376,695 |
| 2026-01-08 | 127.66 | 133.22 | 125.83 | 131.82 | +4.10% | 199,561 |
| 2026-01-07 | 131.24 | 131.24 | 126.10 | 126.63 | -1.60% | 262,617 |
| 2026-01-06 | 126.32 | 129.18 | 125.20 | 128.69 | +0.54% | 226,278 |
| 2026-01-05 | 126.66 | 130.64 | 126.66 | 128.00 | +0.13% | 175,224 |
| 2026-01-02 | 129.90 | 129.90 | 126.58 | 127.84 | -0.09% | 179,971 |
| 2025-12-31 | 128.49 | 129.00 | 127.44 | 127.95 | -0.74% | 128,253 |
| 2025-12-30 | 129.89 | 129.89 | 127.43 | 128.91 | +0.19% | 120,651 |
| 2025-12-29 | 129.29 | 129.80 | 127.44 | 128.66 | -0.25% | 149,231 |
| 2025-12-26 | 128.42 | 129.21 | 126.21 | 128.98 | +0.14% | 90,959 |
| 2025-12-24 | 127.42 | 129.94 | 127.10 | 128.80 | +1.35% | 92,855 |
| 2025-12-23 | 127.78 | 127.78 | 126.25 | 127.09 | -0.49% | 185,346 |
| 2025-12-22 | 127.67 | 128.65 | 126.50 | 127.72 | +0.05% | 193,033 |
| 2025-12-19 | 130.94 | 130.94 | 126.69 | 127.65 | -4.02% | 654,122 |
| 2025-12-18 | 136.12 | 136.44 | 132.96 | 133.00 | -0.37% | 167,031 |
| 2025-12-17 | 131.47 | 134.79 | 130.74 | 133.50 | +0.18% | 199,272 |
| 2025-12-16 | 135.75 | 136.19 | 131.66 | 133.26 | -1.24% | 201,288 |
| 2025-12-15 | 136.40 | 138.45 | 134.70 | 134.93 | -0.60% | 171,319 |
| 2025-12-12 | 136.66 | 136.66 | 134.59 | 135.74 | -0.01% | 178,596 |
| 2025-12-11 | 136.38 | 137.10 | 135.14 | 135.75 | +0.81% | 149,089 |
| 2025-12-10 | 129.69 | 135.87 | 129.69 | 134.66 | +4.51% | 235,014 |
| 2025-12-09 | 129.59 | 131.44 | 127.86 | 128.85 | -1.63% | 236,246 |
| 2025-12-08 | 133.94 | 134.40 | 130.00 | 130.99 | -1.94% | 169,392 |
| 2025-12-05 | 134.48 | 135.94 | 131.47 | 133.58 | -0.70% | 118,779 |
| 2025-12-04 | 136.40 | 138.10 | 133.73 | 134.52 | -2.13% | 141,711 |
| 2025-12-03 | 136.64 | 140.11 | 135.45 | 137.45 | +1.05% | 202,681 |
| 2025-12-02 | 136.80 | 137.24 | 135.07 | 136.02 | -0.10% | 188,093 |
| 2025-12-01 | 135.96 | 138.13 | 135.36 | 136.15 | -1.05% | 196,778 |
| 2025-11-28 | 139.02 | 139.43 | 136.74 | 137.59 | -1.41% | 106,206 |
| 2025-11-26 | 134.84 | 141.03 | 134.84 | 139.56 | +1.79% | 289,599 |
| 2025-11-25 | 130.66 | 138.16 | 128.10 | 137.11 | +6.15% | 296,111 |
| 2025-11-24 | 129.11 | 131.00 | 128.77 | 129.17 | -1.15% | 323,541 |
| 2025-11-21 | 125.43 | 132.02 | 125.43 | 130.67 | +4.96% | 346,734 |
| 2025-11-20 | 124.21 | 126.48 | 123.10 | 124.50 | +0.06% | 163,099 |
| 2025-11-19 | 124.55 | 125.37 | 123.27 | 124.43 | +0.44% | 139,149 |
| 2025-11-18 | 122.83 | 125.04 | 122.81 | 123.88 | -0.18% | 190,972 |
| 2025-11-17 | 127.92 | 128.62 | 123.81 | 124.10 | -3.54% | 179,486 |
| 2025-11-14 | 130.45 | 131.80 | 127.58 | 128.66 | -0.52% | 176,405 |
| 2025-11-13 | 129.92 | 131.93 | 129.11 | 129.33 | +0.26% | 212,651 |
| 2025-11-12 | 130.73 | 132.38 | 128.83 | 128.99 | -1.60% | 321,925 |
| 2025-11-11 | 130.23 | 132.15 | 129.12 | 131.09 | +1.49% | 160,337 |
| 2025-11-10 | 128.25 | 130.10 | 126.20 | 129.16 | +0.85% | 148,877 |
| 2025-11-07 | 127.24 | 129.20 | 126.27 | 128.07 | +0.95% | 197,098 |
| 2025-11-06 | 127.11 | 129.20 | 126.36 | 126.87 | -0.69% | 156,960 |
| 2025-11-05 | 127.96 | 129.03 | 126.00 | 127.75 | +0.65% | 195,244 |
| 2025-11-04 | 126.32 | 127.51 | 125.13 | 126.92 | +0.71% | 210,936 |
| 2025-11-03 | 124.13 | 126.11 | 122.63 | 126.03 | +0.67% | 357,817 |
| 2025-10-31 | 125.54 | 126.24 | 124.34 | 125.19 | -0.92% | 176,536 |
| 2025-10-30 | 124.58 | 128.31 | 124.23 | 126.35 | +1.04% | 285,109 |
| 2025-10-29 | 129.01 | 130.82 | 124.01 | 125.05 | -4.55% | 269,000 |
| 2025-10-28 | 125.14 | 131.35 | 122.76 | 131.01 | +2.02% | 289,700 |
| 2025-10-27 | 130.01 | 131.49 | 128.39 | 128.41 | -1.07% | 209,400 |
| 2025-10-24 | 134.75 | 134.89 | 129.65 | 129.80 | -1.82% | 297,800 |
| 2025-10-23 | 132.90 | 133.93 | 130.68 | 132.20 | +0.39% | 278,800 |
| 2025-10-22 | 135.80 | 140.81 | 131.55 | 131.69 | -6.14% | 466,800 |
| 2025-10-21 | 137.15 | 140.91 | 136.25 | 140.30 | +0.93% | 259,900 |
| 2025-10-20 | 139.15 | 140.00 | 137.67 | 139.01 | +1.00% | 150,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+11.77%). 가장 약한 달: 10월 (-14.96%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
M/I Homes Inc (MHO)의 최근 종가는 얼마입니까?
2026-10-16 기준 124.48. Closelook 데이터 레이크의 일별 가격 기록 기준.
MHO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 163.66, 최저 116.78 (2026-10-16 기준).
M/I Homes Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MHO의 가장 강한 달은 6월(평균 +11.77%), 가장 약한 달은 10월(평균 -14.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.