Stockscreener 앱 받기
27.31
3.05%
-0.86
시간 외 거래:
27.31
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $28.35 | $27.00 | $1.35 | 3,683,646.0 | -3.05% |
| 2026-10-20 | $28.24 | $27.77 | $0.47 | 1,813,141.0 | +1.62% |
| 2026-10-19 | $27.91 | $27.57 | $0.34 | 2,255,432.0 | -0.47% |
| 2026-10-16 | $27.96 | $27.59 | $0.365 | 1,675,514.0 | +0.87% |
| 2026-10-15 | $27.96 | $27.43 | $0.535 | 2,136,247.0 | +1.17% |
| 2026-10-14 | $27.34 | $26.73 | $0.605 | 2,319,023.0 | +0.63% |
| 2026-10-13 | $27.44 | $26.83 | $0.61 | 1,844,349.0 | +0.33% |
| 2026-10-12 | $27.57 | $26.96 | $0.61 | 2,112,859.0 | -1.46% |
| 2026-10-09 | $27.85 | $27.39 | $0.46 | 1,781,115.0 | -1.58% |
| 2026-10-08 | $27.87 | $26.99 | $0.88 | 2,859,249.0 | +2.96% |
| 2026-10-07 | $27.30 | $27.05 | $0.25 | 1,889,376.0 | -1.06% |
| 2026-10-06 | $27.44 | $27.02 | $0.42 | 2,108,937.0 | +0.88% |
| 2026-10-05 | $27.25 | $26.80 | $0.455 | 2,807,577.0 | +0.63% |
| 2026-10-02 | $27.27 | $26.33 | $0.94 | 3,800,495.0 | +2.20% |
| 2026-10-01 | $26.54 | $25.70 | $0.84 | 4,791,155.0 | +2.05% |
| 2026-09-30 | $28.63 | $25.68 | $2.95 | 5,468,794.0 | -8.53% |
| 2026-09-29 | $28.38 | $27.95 | $0.43 | 2,351,459.0 | -0.35% |
| 2026-09-28 | $28.39 | $28.11 | $0.28 | 2,052,226.0 | -0.46% |
| 2026-09-25 | $28.86 | $28.12 | $0.735 | 2,025,685.0 | -0.87% |
| 2026-09-24 | $29.68 | $28.68 | $0.99 | 1,965,760.0 | -1.95% |
| 2026-09-23 | $29.68 | $29.13 | $0.55 | 1,873,646.0 | +0.03% |
| 2026-09-22 | $29.82 | $29.28 | $0.54 | 2,315,986.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $28.35 | $25.70 | $2.65 | 37,878,115.0 | +5.69% |
| 2026-09 | $31.61 | $25.68 | $5.93 | 47,913,440.0 | -15.69% |
| 2026-08 | $31.54 | $29.62 | $1.92 | 32,147,094.0 | +2.00% |
| 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% |
2.76%
0.30%
자본화:
|
볼륨(24시간):