Stockscreener 앱 받기
28.29
1.04%
0.29
시간 외 거래:
28.29
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $28.59 | $28.00 | $0.59 | 1,050,124.0 | +1.04% |
| 2025-11-20 | $28.41 | $27.82 | $0.593 | 1,173,050.0 | +0.65% |
| 2025-11-19 | $28.07 | $27.79 | $0.278 | 1,200,899.0 | +0.00% |
| 2025-11-18 | $27.95 | $27.43 | $0.52 | 1,356,471.0 | +0.80% |
| 2025-11-17 | $28.30 | $27.52 | $0.78 | 1,124,446.0 | -2.16% |
| 2025-11-14 | $28.25 | $27.91 | $0.345 | 1,245,685.0 | +0.07% |
| 2025-11-13 | $28.54 | $28.15 | $0.39 | 1,341,291.0 | -0.98% |
| 2025-11-12 | $28.60 | $28.30 | $0.30 | 1,281,220.0 | -0.04% |
| 2025-11-11 | $28.56 | $28.25 | $0.31 | 938,466.0 | +0.67% |
| 2025-11-10 | $28.41 | $27.78 | $0.635 | 1,560,283.0 | +0.93% |
| 2025-11-07 | $28.04 | $27.18 | $0.855 | 1,581,997.0 | +1.41% |
| 2025-11-06 | $28.18 | $27.61 | $0.575 | 1,392,859.0 | -1.53% |
| 2025-11-05 | $28.15 | $27.72 | $0.43 | 1,935,021.0 | +0.00% |
| 2025-11-04 | $28.09 | $27.55 | $0.5431 | 1,216,767.0 | +1.41% |
| 2025-11-03 | $27.73 | $26.95 | $0.785 | 1,572,213.0 | +0.95% |
| 2025-10-31 | $27.71 | $27.30 | $0.42 | 2,659,250.0 | -0.29% |
| 2025-10-30 | $27.54 | $26.20 | $1.34 | 3,031,375.0 | +4.32% |
| 2025-10-29 | $26.81 | $26.18 | $0.625 | 2,923,352.0 | -1.53% |
| 2025-10-28 | $27.00 | $26.67 | $0.325 | 1,592,177.0 | -0.82% |
| 2025-10-27 | $27.39 | $26.89 | $0.494 | 1,737,901.0 | -1.42% |
| 2025-10-24 | $27.71 | $27.36 | $0.345 | 1,711,491.0 | -0.18% |
| 2025-10-23 | $27.72 | $27.33 | $0.39 | 1,832,044.0 | +0.26% |
Mgic Investment Corp 주식 (MTG) 연도별 가격 이력
이 심층 분석에서는 Mgic Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mgic Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mgic Investment Corp 주식 (MTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.60 | $26.95 | $1.65 | 21,020,916.0 | +3.17% |
| 2025-10 | $28.38 | $26.18 | $2.19 | 42,000,426.0 | -3.35% |
| 2025-09 | $29.01 | $27.48 | $1.53 | 47,403,085.0 | +1.94% |
| 2025-08 | $28.20 | $25.85 | $2.35 | 38,048,766.0 | +7.45% |
| 2025-07 | $28.67 | $24.77 | $3.90 | 55,193,269.0 | -6.97% |
| 2025-06 | $28.28 | $25.86 | $2.43 | 42,847,635.0 | +5.26% |
| 2025-05 | $26.92 | $24.59 | $2.33 | 32,964,504.0 | +6.18% |
| 2025-04 | $25.57 | $21.94 | $3.63 | 45,930,099.0 | +0.52% |
| 2025-03 | $25.01 | $22.30 | $2.71 | 67,088,622.0 | +0.69% |
| 2025-02 | $26.07 | $23.81 | $2.26 | 34,795,659.0 | -3.64% |
| 2025-01 | $25.88 | $22.71 | $3.17 | 30,010,821.0 | +7.72% |
Mgic Investment Corp 주식 (MTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.27 | $22.98 | $3.29 | 29,367,862.0 | -9.94% |
| 2024-11 | $26.56 | $23.36 | $3.20 | 33,305,644.0 | +4.87% |
| 2024-10 | $26.52 | $24.80 | $1.72 | 28,487,149.0 | -2.19% |
| 2024-09 | $25.89 | $24.05 | $1.83 | 30,677,549.0 | +0.67% |
| 2024-08 | $25.93 | $22.88 | $3.05 | 31,793,605.0 | +2.38% |
| 2024-07 | $25.35 | $21.20 | $4.15 | 34,440,741.0 | +15.27% |
| 2024-06 | $21.88 | $20.35 | $1.52 | 31,584,119.0 | +2.62% |
| 2024-05 | $21.45 | $20.02 | $1.43 | 34,513,774.0 | +3.55% |
| 2024-04 | $22.31 | $19.26 | $3.05 | 40,602,013.0 | -9.30% |
| 2024-03 | $22.43 | $19.66 | $2.77 | 51,033,682.0 | +12.42% |
| 2024-02 | $20.08 | $18.68 | $1.40 | 42,413,488.0 | +0.25% |
| 2024-01 | $20.26 | $18.98 | $1.28 | 33,306,219.0 | +2.85% |
Mgic Investment Corp 주식 (MTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.64 | $17.42 | $2.21 | 36,514,454.0 | +9.66% |
| 2023-11 | $17.96 | $16.46 | $1.50 | 33,825,804.0 | +4.45% |
| 2023-10 | $17.72 | $16.30 | $1.42 | 41,108,226.0 | +0.90% |
| 2023-09 | $17.88 | $16.62 | $1.25 | 33,920,604.0 | -5.06% |
| 2023-08 | $18.25 | $16.63 | $1.62 | 42,120,875.0 | +5.02% |
| 2023-07 | $17.07 | $15.19 | $1.88 | 35,403,471.0 | +6.02% |
| 2023-06 | $16.07 | $15.00 | $1.07 | 49,666,279.0 | +4.43% |
| 2023-05 | $15.49 | $13.96 | $1.53 | 46,167,145.0 | +1.68% |
| 2023-04 | $14.94 | $13.11 | $1.83 | 37,652,748.0 | +10.80% |
| 2023-03 | $14.25 | $12.15 | $2.10 | 96,041,201.0 | -2.47% |
| 2023-02 | $14.69 | $13.52 | $1.17 | 47,757,710.0 | -2.55% |
| 2023-01 | $14.39 | $12.32 | $2.07 | 60,622,155.0 | +8.62% |
2.98%
자본화:
|
볼륨(24시간):