M/I Homes, Inc. (FRA:4MI)
Germany · Delayed Price · Currency is EUR 130.00
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:4MI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Jul 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jul 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Jul 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jul 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Jul 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Jul 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Jul 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Jul 14, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Jul 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jul 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jul 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Jul 8, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Jul 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Jul 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Jul 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -3.52% | - |
| Jul 1, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 125 |
| Jun 30, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jun 29, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Jun 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jun 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6.92% | - |
| Jun 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Jun 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jun 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jun 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5.69% | - |
| Jun 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jun 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Jun 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jun 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.39% | - |
| Jun 11, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Jun 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.31% | - |
| Jun 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Jun 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jun 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Jun 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Jun 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jun 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Jun 1, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 10 |
| May 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| May 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| May 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| May 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| May 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| May 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| May 21, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 2.86% | 25 |
| May 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| May 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |