M/I Homes, Inc. (FRA:4MI)
Germany · Delayed Price · Currency is EUR 115.20
-2.60 (-2.21%)
At close: Jan 23, 2026
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -2.13% | - |
| Dec 4, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.90% | - |
| Dec 3, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -0.30% | - |
| Dec 2, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.98% | - |
| 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% | - |