M/I Homes, Inc. (LON:0A8X)
London · Delayed Price · Currency is GBP · Price in USD 140.21
+5.24 (3.88%)
At close: Oct 21, 2025
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 133.00 | 135.75 | 132.70 | 133.28 | 133.28 | -4.95% | 455 |
| Oct 21, 2025 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 3.88% | 6 |
| Oct 17, 2025 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | 0.86% | 68 |
| Oct 16, 2025 | 133.32 | 133.82 | 133.32 | 133.82 | 133.82 | -1.89% | 4 |
| Oct 15, 2025 | 137.77 | 137.77 | 136.40 | 136.40 | 136.40 | 7.91% | 9 |
| Oct 14, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -3.17% | 1 |
| Oct 13, 2025 | 133.26 | 133.26 | 130.54 | 130.54 | 130.54 | -0.04% | 280 |
| Oct 10, 2025 | 136.83 | 136.83 | 130.59 | 130.59 | 130.59 | -0.82% | 3 |
| Oct 9, 2025 | 133.61 | 133.61 | 130.39 | 131.67 | 131.67 | -2.13% | 67 |
| Oct 8, 2025 | 134.64 | 134.64 | 134.54 | 134.54 | 134.54 | -2.14% | 2 |
| Oct 7, 2025 | 140.45 | 140.45 | 137.48 | 137.48 | 137.48 | -7.27% | 35 |
| Oct 6, 2025 | 149.82 | 149.82 | 148.26 | 148.26 | 148.26 | -0.34% | 345 |
| Oct 3, 2025 | 148.22 | 148.76 | 148.22 | 148.76 | 148.76 | 1.67% | 1 |
| Oct 2, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 0.29% | 4 |
| Oct 1, 2025 | 143.43 | 145.89 | 143.43 | 145.89 | 145.89 | 1.02% | 10 |
| Sep 30, 2025 | 144.29 | 144.42 | 143.45 | 144.42 | 144.42 | -0.55% | 74 |
| Sep 26, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 0.36% | 1 |
| Sep 25, 2025 | 143.11 | 144.70 | 143.11 | 144.70 | 144.70 | -1.34% | 16 |
| Sep 24, 2025 | 143.00 | 146.67 | 143.00 | 146.67 | 146.67 | 2.55% | 5 |
| Sep 23, 2025 | 144.00 | 144.00 | 143.03 | 143.03 | 143.03 | -1.59% | 6 |
| Sep 22, 2025 | 145.34 | 145.48 | 145.34 | 145.34 | 145.34 | -1.74% | 27 |
| Sep 19, 2025 | 150.83 | 150.83 | 147.91 | 147.91 | 147.91 | -2.75% | 46 |
| Sep 18, 2025 | 152.77 | 152.77 | 151.28 | 152.09 | 152.09 | -0.31% | 72 |
| 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 |