M/I Homes, Inc. (LON:0A8X)
London · Delayed Price · Currency is GBP · Price in USD 145.20
-1.44 (-0.99%)
At close: Feb 11, 2026
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |