Stockscreener 앱 받기
30.97
0.85%
0.2607
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $31.07 | $30.79 | $0.28 | 199,631.0 | +0.85% |
| 2026-08-20 | $31.05 | $30.61 | $0.435 | 1,252,275.0 | -0.55% |
| 2026-08-19 | $31.38 | $30.88 | $0.50 | 1,478,736.0 | -0.77% |
| 2026-08-18 | $31.54 | $31.12 | $0.42 | 1,183,342.0 | +0.03% |
| 2026-08-17 | $31.26 | $30.98 | $0.28 | 1,607,713.0 | -0.16% |
| 2026-08-14 | $31.16 | $30.81 | $0.355 | 1,249,566.0 | +1.04% |
| 2026-08-13 | $30.93 | $30.55 | $0.38 | 1,552,293.0 | +0.65% |
| 2026-08-12 | $30.81 | $30.26 | $0.55 | 1,573,117.0 | +0.96% |
| 2026-08-11 | $30.74 | $30.24 | $0.50 | 1,373,325.0 | +0.26% |
| 2026-08-10 | $30.62 | $30.14 | $0.48 | 1,381,423.0 | -0.69% |
| 2026-08-07 | $30.75 | $29.95 | $0.79 | 1,546,193.0 | +0.73% |
| 2026-08-06 | $30.75 | $29.99 | $0.765 | 1,493,494.0 | -1.08% |
| 2026-08-05 | $30.92 | $30.37 | $0.55 | 1,547,960.0 | -1.16% |
| 2026-08-04 | $31.04 | $30.31 | $0.73 | 1,793,013.0 | +1.21% |
| 2026-08-03 | $30.79 | $29.62 | $1.17 | 2,115,969.0 | +1.76% |
| 2026-07-31 | $30.74 | $29.86 | $0.88 | 1,338,010.0 | -1.31% |
| 2026-07-30 | $31.89 | $29.88 | $2.01 | 2,237,754.0 | -0.43% |
| 2026-07-29 | $31.03 | $30.39 | $0.6406 | 2,147,170.0 | +0.00% |
| 2026-07-28 | $30.66 | $30.20 | $0.465 | 1,816,558.0 | +1.93% |
| 2026-07-27 | $30.21 | $29.50 | $0.715 | 1,722,197.0 | +1.18% |
| 2026-07-24 | $29.75 | $28.96 | $0.785 | 1,643,636.0 | +2.38% |
| 2026-07-23 | $29.00 | $28.53 | $0.47 | 1,405,251.0 | -0.28% |
| 2026-07-22 | $29.17 | $28.89 | $0.28 | 1,552,590.0 | -0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.54 | $29.62 | $1.92 | 21,348,050.0 | +3.06% |
| 2026-07 | $31.89 | $27.61 | $4.29 | 40,012,840.0 | +6.56% |
| 2026-06 | $28.36 | $24.69 | $3.67 | 40,713,577.0 | +11.82% |
| 2026-05 | $27.02 | $25.21 | $1.81 | 38,587,271.0 | -4.76% |
| 2026-04 | $29.53 | $26.05 | $3.48 | 40,537,791.0 | +0.88% |
| 2026-03 | $27.27 | $25.41 | $1.86 | 41,175,599.0 | -1.06% |
| 2026-02 | $27.81 | $25.41 | $2.40 | 48,120,977.0 | -1.45% |
| 2026-01 | $29.79 | $25.60 | $4.18 | 47,009,518.0 | -7.87% |
Mgic Investment Corp 주식 (MTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.97 | $27.57 | $2.39 | 35,875,088.0 | +4.41% |
| 2025-11 | $28.68 | $26.95 | $1.73 | 26,245,856.0 | +3.39% |
| 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% |
0.34%
0.22%
자본화:
|
볼륨(24시간):