M/I Homes, Inc. (FRA:4MI)
Germany · Delayed Price · Currency is EUR 119.90
-1.70 (-1.40%)
Last updated: Feb 20, 2026, 8:04 AM CET
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -1.40% | - |
| Feb 19, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -1.38% | - |
| Feb 18, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -2.03% | - |
| Feb 17, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 0.28% | - |
| Feb 16, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.97% | - |
| Feb 13, 2026 | 123.30 | 124.30 | 123.30 | 124.30 | 124.30 | 1.93% | 45 |
| Feb 12, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 0.37% | - |
| Feb 11, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 2.49% | - |
| Feb 10, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -0.50% | - |
| Feb 9, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 0.38% | - |
| Feb 6, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.45% | - |
| Feb 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.36% | - |
| Feb 4, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.58% | - |
| Feb 3, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.67% | - |
| Feb 2, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.67% | - |
| Jan 30, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 3.50% | - |
| Jan 29, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 2.95% | - |
| Jan 28, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -4.99% | - |
| Jan 27, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.22% | - |
| Jan 26, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -2.73% | - |
| Jan 23, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -2.21% | - |
| Jan 22, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 3.20% | - |
| Jan 21, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -1.59% | - |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.90% | - |
| Jan 19, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -2.42% | - |
| Jan 16, 2026 | 118.95 | 119.95 | 118.95 | 119.95 | 119.95 | 2.57% | 31 |
| Jan 15, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -1.93% | - |
| Jan 14, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0.04% | - |
| Jan 13, 2026 | 118.15 | 119.20 | 118.15 | 119.20 | 119.20 | 0.29% | 50 |
| Jan 12, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 5.36% | - |
| Jan 9, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 4.54% | - |
| Jan 8, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -1.42% | - |
| Jan 7, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 0.88% | - |
| Jan 6, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.50% | - |
| Jan 5, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.41% | - |
| Jan 2, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.14% | - |
| Dec 30, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -0.14% | - |
| Dec 29, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.97% | - |
| Dec 23, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.69% | - |
| Dec 22, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -3.89% | - |
| Dec 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.18% | - |
| Dec 18, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.09% | - |
| Dec 17, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -0.66% | - |
| Dec 16, 2025 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.81% | - |
| Dec 15, 2025 | 115.10 | 116.15 | 115.10 | 116.15 | 116.15 | 0.78% | 34 |
| Dec 12, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 0.39% | - |
| Dec 11, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 3.84% | - |
| Dec 10, 2025 | 110.25 | 110.55 | 110.25 | 110.55 | 110.55 | -1.29% | 1 |
| Dec 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Dec 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.70% | - |