M/I Homes, Inc. (LON:0A8X)
London · Delayed Price · Currency is GBP · Price in USD 126.32
-7.80 (-5.82%)
At close: Mar 12, 2026
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 128.29 | 130.09 | 126.32 | 126.32 | 126.32 | -5.82% | 228 |
| Mar 11, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.04% | 1 |
| Mar 10, 2026 | 135.07 | 135.07 | 134.07 | 134.07 | 134.07 | 1.92% | 10 |
| Mar 9, 2026 | 131.15 | 136.15 | 129.72 | 131.55 | 131.55 | -3.24% | 360 |
| Mar 6, 2026 | 137.77 | 137.77 | 132.25 | 135.96 | 135.96 | -1.58% | 10 |
| Mar 5, 2026 | 145.43 | 145.43 | 136.84 | 138.14 | 138.14 | -4.32% | 46 |
| Mar 4, 2026 | 144.00 | 144.37 | 144.00 | 144.37 | 144.37 | 4.42% | 1 |
| Mar 3, 2026 | 140.03 | 140.17 | 137.26 | 138.26 | 138.26 | -1.35% | 3 |
| Mar 2, 2026 | 139.07 | 143.36 | 138.34 | 140.15 | 140.15 | -1.27% | 26 |
| Feb 27, 2026 | 142.11 | 144.05 | 141.95 | 141.95 | 141.95 | 0.49% | 4 |
| Feb 26, 2026 | 141.82 | 145.00 | 140.50 | 141.26 | 141.26 | 1.13% | 24 |
| Feb 25, 2026 | 137.25 | 139.69 | 136.79 | 139.69 | 139.69 | -2.01% | 1 |
| Feb 24, 2026 | 141.00 | 144.66 | 141.00 | 142.55 | 142.55 | -0.44% | 28 |
| Feb 23, 2026 | 142.01 | 143.18 | 142.01 | 143.18 | 143.18 | 1.54% | 2 |
| Feb 20, 2026 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | -0.78% | 1 |
| Feb 19, 2026 | 144.00 | 145.00 | 142.12 | 142.12 | 142.12 | -3.60% | 179 |
| Feb 18, 2026 | 146.90 | 147.44 | 146.90 | 147.44 | 147.44 | 2.44% | 151 |
| Feb 17, 2026 | 150.91 | 153.16 | 143.92 | 143.92 | 143.92 | -4.68% | 2 |
| Feb 13, 2026 | 148.50 | 150.99 | 148.50 | 150.99 | 150.99 | 2.83% | - |
| Feb 12, 2026 | 146.10 | 146.83 | 146.10 | 146.83 | 146.83 | 1.13% | 2 |
| Feb 11, 2026 | 143.55 | 145.31 | 143.55 | 145.20 | 145.20 | -0.99% | 22 |
| Feb 10, 2026 | 144.42 | 146.64 | 142.36 | 146.64 | 146.64 | 0.53% | 8 |
| Feb 9, 2026 | 142.00 | 145.87 | 142.00 | 145.87 | 145.87 | 3.82% | 7 |
| Feb 6, 2026 | 141.92 | 144.43 | 138.35 | 140.50 | 140.50 | -0.76% | 5 |
| Feb 5, 2026 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 0.02% | 191 |
| Feb 4, 2026 | 138.40 | 143.65 | 138.40 | 141.54 | 141.54 | 2.35% | 22 |
| Feb 3, 2026 | 135.44 | 141.39 | 132.76 | 138.29 | 138.29 | 3.22% | 9 |
| Feb 2, 2026 | 133.68 | 136.83 | 133.57 | 133.97 | 133.97 | 1.25% | 34 |
| Jan 30, 2026 | 135.00 | 135.00 | 132.32 | 132.32 | 132.32 | 1.67% | 8 |
| Jan 29, 2026 | 132.12 | 132.12 | 130.15 | 130.15 | 130.15 | -0.98% | 1 |
| Jan 28, 2026 | 129.15 | 131.44 | 128.24 | 131.44 | 131.44 | -2.33% | 5 |
| Jan 27, 2026 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 1.76% | 947 |
| Jan 26, 2026 | 137.50 | 137.50 | 132.25 | 132.25 | 132.25 | -1.99% | 11 |
| Jan 20, 2026 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | -2.85% | 1 |
| Jan 16, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | 0.67% | 2 |
| Jan 15, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | -0.21% | 1 |
| Jan 13, 2026 | 139.14 | 140.02 | 138.26 | 138.26 | 138.26 | -1.35% | 32 |
| Jan 12, 2026 | 138.68 | 140.14 | 138.68 | 140.14 | 140.14 | 4.44% | 44 |
| Jan 9, 2026 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 1.35% | 2 |
| Jan 8, 2026 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | 2.75% | 34 |
| Jan 7, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 0.69% | 1 |
| Jan 6, 2026 | 129.28 | 129.28 | 126.28 | 127.97 | 127.97 | -1.75% | 104 |
| Jan 5, 2026 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | 2.61% | 5 |
| Jan 2, 2026 | 129.90 | 129.90 | 126.93 | 126.93 | 126.93 | -1.18% | 11 |
| Dec 31, 2025 | 126.81 | 128.45 | 126.81 | 128.45 | 128.45 | 0.12% | 22 |
| Dec 30, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.03% | 7 |
| Dec 29, 2025 | 128.36 | 128.36 | 126.82 | 128.26 | 128.26 | -1.02% | 33 |
| Dec 24, 2025 | 128.49 | 129.59 | 128.49 | 129.59 | 129.59 | 1.91% | 4 |
| Dec 23, 2025 | 125.67 | 127.16 | 125.67 | 127.16 | 127.16 | 0.26% | 32 |
| Dec 22, 2025 | 126.74 | 128.32 | 126.74 | 126.83 | 126.83 | -0.47% | 3 |