M/I Homes, Inc. (LON:0A8X)
London · Delayed Price · Currency is GBP · Price in USD 127.43
-10.23 (-7.43%)
At close: Dec 19, 2025
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 130.23 | 130.23 | 127.35 | 127.43 | 127.43 | -7.43% | 24 |
| Dec 18, 2025 | 137.25 | 137.66 | 137.25 | 137.66 | 137.66 | 2.52% | - |
| Dec 17, 2025 | 134.63 | 134.63 | 134.27 | 134.27 | 134.27 | -0.10% | 7 |
| Dec 16, 2025 | 135.75 | 135.75 | 134.41 | 134.41 | 134.41 | -1.79% | 2 |
| Dec 12, 2025 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | 0.74% | 1 |
| Dec 11, 2025 | 135.81 | 135.85 | 135.81 | 135.85 | 135.85 | 4.50% | 16 |
| Dec 10, 2025 | 131.90 | 132.70 | 130.00 | 130.00 | 130.00 | -0.05% | 23 |
| Dec 9, 2025 | 130.32 | 130.32 | 130.07 | 130.07 | 130.07 | -0.46% | 11 |
| Dec 8, 2025 | 130.67 | 131.93 | 130.67 | 130.67 | 130.67 | -4.21% | 5 |
| Dec 1, 2025 | 135.18 | 136.42 | 135.18 | 136.42 | 136.42 | -1.14% | - |
| Nov 28, 2025 | 137.99 | 137.99 | 136.25 | 137.99 | 137.99 | 2.56% | 12 |
| Nov 25, 2025 | 132.20 | 134.55 | 132.20 | 134.55 | 134.55 | 3.76% | 12 |
| Nov 24, 2025 | 133.27 | 133.27 | 129.68 | 129.68 | 129.68 | -1.12% | 28 |
| Nov 21, 2025 | 130.36 | 131.15 | 130.36 | 131.15 | 131.15 | 5.88% | 24 |
| Nov 20, 2025 | 124.22 | 124.22 | 123.87 | 123.87 | 123.87 | -1.23% | 1 |
| Nov 19, 2025 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | 1.22% | 1 |
| Nov 18, 2025 | 123.35 | 123.90 | 123.35 | 123.90 | 123.90 | -1.95% | 7 |
| Nov 17, 2025 | 127.92 | 127.95 | 126.36 | 126.36 | 126.36 | -2.47% | 5 |
| Nov 14, 2025 | 128.00 | 129.57 | 128.00 | 129.56 | 129.56 | -1.14% | 10 |
| Nov 13, 2025 | 131.05 | 131.05 | 130.91 | 131.05 | 131.05 | 1.60% | 100 |
| Nov 12, 2025 | 131.68 | 131.68 | 128.98 | 128.98 | 128.98 | -1.36% | 2 |
| Nov 11, 2025 | 128.17 | 130.76 | 128.17 | 130.76 | 130.76 | 1.70% | 8 |
| Nov 10, 2025 | 127.16 | 128.96 | 127.16 | 128.58 | 128.58 | 0.92% | 7 |
| Nov 5, 2025 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | 0.95% | 1 |
| Nov 4, 2025 | 126.07 | 126.22 | 126.07 | 126.22 | 126.22 | 2.78% | 24 |
| Nov 3, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -2.92% | 2 |
| Oct 31, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.55% | - |
| Oct 30, 2025 | 127.90 | 127.90 | 127.03 | 127.20 | 127.20 | 3.12% | 2 |
| Oct 28, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -4.41% | - |
| Oct 27, 2025 | 129.84 | 129.84 | 129.04 | 129.04 | 129.04 | -2.65% | 6 |
| Oct 24, 2025 | 133.34 | 133.86 | 132.55 | 132.55 | 132.55 | -0.26% | 12 |
| Oct 23, 2025 | 133.03 | 133.19 | 132.90 | 132.90 | 132.90 | -0.28% | 12 |
| 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 |