M/I Homes, Inc. (FRA:4MI)
Germany · Delayed Price · Currency is EUR 117.75
-2.20 (-1.83%)
Last updated: Dec 1, 2025, 8:04 AM CET
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -1.83% | - |
| Nov 28, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.08% | - |
| Nov 27, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 1.78% | - |
| Nov 26, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 5.56% | - |
| Nov 25, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | -1.24% | - |
| Nov 24, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 5.12% | - |
| Nov 21, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -0.74% | - |
| Nov 20, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 1.55% | - |
| Nov 19, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.61% | - |
| Nov 18, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | -4.46% | - |
| Nov 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.41% | - |
| Nov 14, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -0.54% | - |
| Nov 13, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -1.86% | - |
| Nov 12, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 1.85% | - |
| Nov 11, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.05% | - |
| Nov 10, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 1.23% | - |
| Nov 7, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.59% | - |
| Nov 6, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.59% | - |
| Nov 5, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 1.76% | - |
| Nov 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.19% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.05% | - |
| Oct 31, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 2.30% | - |
| Oct 30, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -4.90% | - |
| Oct 29, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 2.70% | - |
| Oct 28, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -2.80% | - |
| Oct 27, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -1.19% | - |
| Oct 24, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.49% | - |
| Oct 23, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -5.82% | - |
| Oct 22, 2025 | 120.40 | 121.55 | 120.20 | 120.20 | 120.20 | 1.09% | 125 |
| Oct 21, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.20% | - |
| Oct 20, 2025 | 118.00 | 120.35 | 118.00 | 120.35 | 120.35 | 5.85% | 42 |
| Oct 17, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.00% | - |
| Oct 16, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -1.42% | - |
| Oct 15, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 5.48% | - |
| Oct 14, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -2.30% | - |
| Oct 13, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.44% | - |
| Oct 10, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.29% | - |
| Oct 9, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.39% | - |
| Oct 8, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -4.19% | - |
| Oct 7, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | -3.68% | - |
| Oct 6, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.04% | - |
| Oct 3, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.16% | - |
| Oct 2, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 2.88% | - |
| Oct 1, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -1.50% | - |
| Sep 30, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.92% | - |
| Sep 29, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.68% | - |
| Sep 26, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -0.81% | - |
| Sep 25, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 1.44% | - |
| Sep 24, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.49% | - |
| Sep 23, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -2.12% | - |