Stockscreener 앱 받기
26.75
0.64%
0.17
시간 외 거래:
26.75
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $27.02 | $26.54 | $0.48 | 2,331,485.0 | +0.64% |
| 2026-05-07 | $26.82 | $26.21 | $0.61 | 3,016,414.0 | +0.68% |
| 2026-05-06 | $26.66 | $26.16 | $0.50 | 2,792,793.0 | +0.61% |
| 2026-05-05 | $26.54 | $26.07 | $0.47 | 2,254,148.0 | +0.27% |
| 2026-05-04 | $26.36 | $25.85 | $0.51 | 3,247,872.0 | -0.34% |
| 2026-05-01 | $26.73 | $25.79 | $0.95 | 2,896,625.0 | -0.83% |
| 2026-04-30 | $28.35 | $26.42 | $1.93 | 5,870,491.0 | -9.10% |
| 2026-04-29 | $29.34 | $28.93 | $0.41 | 2,330,438.0 | +0.52% |
| 2026-04-28 | $29.53 | $28.84 | $0.685 | 2,863,112.0 | -0.17% |
| 2026-04-27 | $29.07 | $28.72 | $0.345 | 1,994,617.0 | +1.40% |
| 2026-04-24 | $28.90 | $28.55 | $0.345 | 1,580,469.0 | -0.49% |
| 2026-04-23 | $28.88 | $28.21 | $0.665 | 1,640,521.0 | +2.13% |
| 2026-04-22 | $28.27 | $27.98 | $0.285 | 1,387,300.0 | +0.68% |
| 2026-04-21 | $28.16 | $27.71 | $0.45 | 1,645,298.0 | +0.00% |
| 2026-04-20 | $28.36 | $27.88 | $0.48 | 1,548,989.0 | +0.04% |
| 2026-04-17 | $28.23 | $27.58 | $0.645 | 1,545,129.0 | +2.08% |
| 2026-04-16 | $27.61 | $27.20 | $0.41 | 1,264,056.0 | +0.66% |
| 2026-04-15 | $27.38 | $26.99 | $0.39 | 1,842,424.0 | -0.22% |
| 2026-04-14 | $27.50 | $27.24 | $0.26 | 1,395,702.0 | -0.76% |
| 2026-04-13 | $27.49 | $26.96 | $0.53 | 1,263,717.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.02 | $25.79 | $1.23 | 18,870,822.0 | +1.02% |
| 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% |
2.52%
1.26%
자본화:
|
볼륨(24시간):