M/I Homes, Inc. (FRA:4MI)
Germany · Delayed Price · Currency is EUR 113.00
-3.00 (-2.59%)
At close: Oct 12, 2026
FRA:4MI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Oct 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Oct 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Oct 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Oct 2, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | 150 |
| Oct 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Sep 30, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Sep 29, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Sep 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Sep 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 50 |
| Sep 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Sep 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Sep 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Sep 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Sep 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Sep 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Sep 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Sep 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Sep 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Sep 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Sep 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Sep 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Aug 31, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 135 |
| Aug 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Aug 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Aug 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Aug 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Aug 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Aug 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Aug 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Aug 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Aug 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Aug 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Aug 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Aug 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Aug 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Aug 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |