M/I Homes, Inc. (LON:0A8X)
London · Delayed Price · Currency is GBP · Price in USD 153.11
-2.29 (-1.47%)
At close: Sep 9, 2025
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 151.15 | 152.56 | 149.90 | 152.56 | 152.56 | 1.57% | 12 |
| Sep 16, 2025 | 150.00 | 150.68 | 149.44 | 150.20 | 150.20 | -1.29% | 241 |
| Sep 15, 2025 | 155.03 | 155.03 | 152.00 | 152.16 | 152.16 | -1.44% | 110 |
| Sep 12, 2025 | 154.73 | 156.86 | 154.38 | 154.38 | 154.38 | 0.21% | 9 |
| Sep 11, 2025 | 149.22 | 154.05 | 149.22 | 154.05 | 154.05 | 1.96% | 1 |
| Sep 10, 2025 | 149.70 | 153.77 | 149.70 | 151.10 | 151.10 | -1.32% | 51 |
| Sep 9, 2025 | 155.42 | 155.42 | 152.84 | 153.11 | 153.11 | -1.47% | 4 |
| Sep 8, 2025 | 151.60 | 155.53 | 151.60 | 155.40 | 155.40 | -1.73% | 54 |
| Sep 5, 2025 | 155.80 | 158.96 | 155.80 | 158.14 | 158.14 | 2.79% | 4 |
| Sep 4, 2025 | 148.60 | 153.85 | 148.60 | 153.85 | 153.85 | 4.27% | 46 |
| Sep 3, 2025 | 147.68 | 147.68 | 147.54 | 147.54 | 147.54 | 0.68% | 37 |
| Sep 2, 2025 | 144.76 | 146.54 | 144.76 | 146.54 | 146.54 | 0.67% | 35 |
| Aug 28, 2025 | 147.36 | 147.36 | 144.57 | 145.56 | 145.56 | 2.12% | 8 |
| Aug 26, 2025 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | -2.44% | 4 |
| Aug 25, 2025 | 144.63 | 146.30 | 143.28 | 146.11 | 146.11 | -0.82% | 9 |
| Aug 22, 2025 | 140.00 | 147.32 | 138.24 | 147.32 | 147.32 | 7.04% | 50 |
| Aug 21, 2025 | 139.45 | 139.45 | 136.09 | 137.63 | 137.63 | -1.64% | 130 |
| Aug 20, 2025 | 143.86 | 143.86 | 139.93 | 139.93 | 139.93 | -2.08% | 42 |
| Aug 19, 2025 | 145.00 | 145.00 | 142.90 | 142.90 | 142.90 | -0.53% | 316 |
| Aug 18, 2025 | 142.65 | 143.67 | 142.65 | 143.67 | 143.67 | 0.93% | 2 |
| Aug 15, 2025 | 146.00 | 146.00 | 141.71 | 142.34 | 142.34 | 1.27% | 7 |
| Aug 14, 2025 | 138.49 | 142.75 | 138.49 | 140.56 | 140.56 | -0.15% | 89 |
| Aug 13, 2025 | 135.45 | 141.11 | 135.45 | 140.78 | 140.78 | 5.22% | 14 |
| Aug 12, 2025 | 133.28 | 134.04 | 133.07 | 133.79 | 133.79 | 1.45% | 4 |
| Aug 11, 2025 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | 2.27% | 2 |
| Aug 8, 2025 | 128.95 | 130.17 | 128.95 | 128.95 | 128.95 | -1.12% | 20 |
| Aug 7, 2025 | 130.93 | 131.90 | 130.42 | 130.42 | 130.42 | -0.37% | 11 |
| Aug 6, 2025 | 130.54 | 131.15 | 128.79 | 130.90 | 130.90 | 0.86% | 28 |
| Aug 5, 2025 | 128.10 | 129.78 | 128.10 | 129.78 | 129.78 | 4.24% | 4 |
| Aug 4, 2025 | 122.24 | 124.50 | 122.24 | 124.50 | 124.50 | 2.29% | 27 |
| Aug 1, 2025 | 121.17 | 121.71 | 119.68 | 121.71 | 121.71 | 1.74% | 3 |
| Jul 31, 2025 | 120.84 | 120.84 | 119.63 | 119.63 | 119.63 | -3.09% | 1 |
| Jul 30, 2025 | 122.32 | 123.44 | 122.20 | 123.44 | 123.44 | 1.11% | 12 |
| Jul 29, 2025 | 123.22 | 124.87 | 122.09 | 122.09 | 122.09 | -0.42% | 2 |
| Jul 28, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 1.44% | - |
| Jul 25, 2025 | 120.50 | 120.86 | 120.50 | 120.86 | 120.86 | 0.32% | 5 |
| Jul 24, 2025 | 121.21 | 121.78 | 120.48 | 120.48 | 120.48 | -5.67% | 110 |
| Jul 23, 2025 | 127.75 | 129.92 | 123.11 | 127.72 | 127.72 | 3.98% | 159 |
| Jul 22, 2025 | 120.55 | 122.83 | 119.95 | 122.83 | 122.83 | 5.54% | 68 |
| Jul 21, 2025 | 115.61 | 116.38 | 115.00 | 116.38 | 116.38 | 2.27% | 2 |
| Jul 18, 2025 | 113.72 | 117.20 | 113.72 | 113.80 | 113.80 | -1.33% | 5 |
| Jul 17, 2025 | 115.10 | 116.62 | 114.65 | 115.33 | 115.33 | 0.70% | 4 |
| Jul 16, 2025 | 113.78 | 116.07 | 113.78 | 114.53 | 114.53 | -0.03% | 1 |
| Jul 15, 2025 | 119.66 | 120.56 | 114.56 | 114.56 | 114.56 | -4.26% | 19 |
| Jul 14, 2025 | 119.62 | 119.99 | 119.62 | 119.65 | 119.65 | -0.81% | 6 |
| Jul 11, 2025 | 122.16 | 122.16 | 119.38 | 120.63 | 120.63 | -0.28% | 127 |
| Jul 10, 2025 | 117.47 | 120.96 | 117.47 | 120.96 | 120.96 | 2.35% | 35 |
| Jul 9, 2025 | 116.17 | 118.19 | 112.84 | 118.19 | 118.19 | 3.60% | 7 |
| Jul 8, 2025 | 112.86 | 114.10 | 109.92 | 114.08 | 114.08 | 1.74% | 10 |
| Jul 7, 2025 | 112.12 | 112.13 | 112.12 | 112.13 | 112.13 | -2.26% | 3 |