M/I Homes, Inc. (FRA:4MI)
Germany · Delayed Price · Currency is EUR 104.85
-0.65 (-0.62%)
At close: Mar 27, 2026
FRA:4MI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -0.62% | - |
| Mar 26, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.29% | - |
| Mar 25, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.52% | - |
| Mar 24, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 2.27% | - |
| Mar 23, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.80% | - |
| Mar 20, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -1.96% | - |
| Mar 19, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -3.16% | - |
| Mar 18, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.76% | - |
| Mar 17, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 0.04% | - |
| Mar 16, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.86% | - |
| Mar 13, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -0.67% | - |
| Mar 12, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -1.76% | - |
| Mar 11, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.74% | - |
| Mar 10, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -1.17% | - |
| Mar 9, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -2.40% | - |
| Mar 6, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -3.97% | - |
| Mar 5, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 1.23% | - |
| Mar 4, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 1.46% | - |
| Mar 3, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.08% | - |
| Mar 2, 2026 | 119.60 | 120.10 | 119.60 | 120.10 | 120.10 | 1.01% | 48 |
| Feb 27, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.42% | - |
| Feb 26, 2026 | 118.35 | 118.40 | 118.35 | 118.40 | 118.40 | -1.09% | 79 |
| Feb 25, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.38% | - |
| Feb 24, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -1.28% | - |
| Feb 23, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.75% | - |
| 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% | - |