Stockscreener 앱 받기
26.28
1.47%
0.38
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $26.35 | $25.85 | $0.50 | 2,465,827.0 | +1.47% |
| 2025-07-31 | $26.21 | $25.53 | $0.685 | 3,639,901.0 | +2.09% |
| 2025-07-30 | $25.80 | $25.27 | $0.54 | 2,085,824.0 | -1.21% |
| 2025-07-29 | $25.88 | $25.66 | $0.225 | 1,942,121.0 | +0.55% |
| 2025-07-28 | $25.66 | $25.36 | $0.31 | 2,259,934.0 | -0.35% |
| 2025-07-25 | $25.74 | $25.48 | $0.2635 | 1,659,738.0 | +0.27% |
| 2025-07-24 | $25.84 | $25.52 | $0.325 | 1,760,419.0 | -0.70% |
| 2025-07-23 | $25.82 | $25.70 | $0.11 | 992,969.0 | +0.08% |
| 2025-07-22 | $25.84 | $25.49 | $0.35 | 2,573,618.0 | +0.90% |
| 2025-07-21 | $25.64 | $25.23 | $0.41 | 2,104,503.0 | +1.15% |
| 2025-07-18 | $25.47 | $25.12 | $0.345 | 1,866,660.0 | -0.43% |
| 2025-07-17 | $25.32 | $24.98 | $0.345 | 2,532,318.0 | +0.80% |
| 2025-07-16 | $25.24 | $24.77 | $0.465 | 3,060,542.0 | +0.20% |
| 2025-07-15 | $25.70 | $24.99 | $0.71 | 2,944,112.0 | -1.88% |
| 2025-07-14 | $25.65 | $25.16 | $0.4893 | 2,694,091.0 | +1.11% |
| 2025-07-11 | $25.80 | $25.14 | $0.6502 | 3,982,157.0 | -2.36% |
| 2025-07-10 | $26.60 | $25.78 | $0.8199 | 3,844,353.0 | -2.67% |
| 2025-07-09 | $27.30 | $26.57 | $0.73 | 2,858,472.0 | -2.46% |
| 2025-07-08 | $27.64 | $27.23 | $0.415 | 2,213,091.0 | -0.62% |
| 2025-07-07 | $28.32 | $27.33 | $0.99 | 2,382,644.0 | -3.86% |
| 2025-07-03 | $28.67 | $27.96 | $0.71 | 3,959,385.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.35 | $25.85 | $0.50 | 2,465,827.0 | +0.00% |
| 2025-07 | $28.67 | $24.77 | $3.90 | 57,659,096.0 | -5.60% |
| 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% |
1.02%
5.46%
자본화:
|
볼륨(24시간):