Stockscreener 앱 받기
28.74
0.83%
-0.24
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $29.19 | $28.67 | $0.52 | 1,594,375.0 | -0.83% |
| 2026-01-06 | $29.55 | $28.67 | $0.88 | 1,982,705.0 | -1.96% |
| 2026-01-05 | $29.79 | $28.95 | $0.835 | 1,750,100.0 | +1.41% |
| 2026-01-02 | $29.30 | $28.82 | $0.48 | 1,327,490.0 | -0.24% |
| 2025-12-31 | $29.70 | $29.16 | $0.535 | 1,545,875.0 | -1.28% |
| 2025-12-30 | $29.72 | $29.49 | $0.23 | 1,000,990.0 | -0.34% |
| 2025-12-29 | $29.89 | $29.48 | $0.41 | 1,406,586.0 | -0.30% |
| 2025-12-26 | $29.82 | $29.61 | $0.215 | 949,518.0 | +0.24% |
| 2025-12-24 | $29.91 | $29.66 | $0.25 | 554,926.0 | +0.13% |
| 2025-12-23 | $29.81 | $29.55 | $0.26 | 1,712,213.0 | +0.07% |
| 2025-12-22 | $29.81 | $29.57 | $0.24 | 1,880,486.0 | +0.10% |
| 2025-12-19 | $29.91 | $29.43 | $0.48 | 5,559,567.0 | -0.77% |
| 2025-12-18 | $29.97 | $29.35 | $0.62 | 1,796,525.0 | +1.56% |
| 2025-12-17 | $29.61 | $28.95 | $0.66 | 1,653,342.0 | +1.10% |
| 2025-12-16 | $29.47 | $28.95 | $0.52 | 1,653,670.0 | -0.24% |
| 2025-12-15 | $29.26 | $28.78 | $0.48 | 1,822,018.0 | +0.48% |
| 2025-12-12 | $29.20 | $28.82 | $0.385 | 1,230,478.0 | -0.28% |
| 2025-12-11 | $29.21 | $28.81 | $0.40 | 1,745,165.0 | +0.41% |
| 2025-12-10 | $29.08 | $27.64 | $1.44 | 3,101,444.0 | +4.25% |
| 2025-12-09 | $28.12 | $27.58 | $0.545 | 1,435,602.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $29.79 | $28.67 | $1.11 | 8,249,045.0 | -1.64% |
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% |
4.99%
0.16%
자본화:
|
볼륨(24시간):