Stockscreener 앱 받기
26.04
0.23%
-0.06
시간 외 거래:
26.04
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.19 | $25.88 | $0.3149 | 1,306,196.0 | -0.23% |
| 2025-05-02 | $26.22 | $25.57 | $0.655 | 2,048,805.0 | +3.12% |
| 2025-05-01 | $25.77 | $24.59 | $1.18 | 2,206,797.0 | +1.61% |
| 2025-04-30 | $25.04 | $24.30 | $0.735 | 2,889,316.0 | +0.93% |
| 2025-04-29 | $24.78 | $24.40 | $0.38 | 1,986,883.0 | +0.49% |
| 2025-04-28 | $24.61 | $24.23 | $0.375 | 1,375,720.0 | +1.40% |
| 2025-04-25 | $24.64 | $24.14 | $0.50 | 1,505,137.0 | -1.98% |
| 2025-04-24 | $24.72 | $24.00 | $0.72 | 2,374,249.0 | +2.32% |
| 2025-04-23 | $24.94 | $24.00 | $0.94 | 1,957,087.0 | -0.21% |
| 2025-04-22 | $24.27 | $23.59 | $0.675 | 1,854,761.0 | +3.42% |
| 2025-04-21 | $23.93 | $23.24 | $0.69 | 1,707,195.0 | -2.62% |
| 2025-04-17 | $24.27 | $23.83 | $0.44 | 1,680,451.0 | +0.80% |
| 2025-04-16 | $24.50 | $23.63 | $0.87 | 2,548,880.0 | -1.85% |
| 2025-04-15 | $24.70 | $24.26 | $0.445 | 2,040,820.0 | -0.04% |
| 2025-04-14 | $24.54 | $24.14 | $0.40 | 2,177,513.0 | +1.50% |
| 2025-04-11 | $23.96 | $22.95 | $1.01 | 2,341,615.0 | +3.15% |
| 2025-04-10 | $23.72 | $22.68 | $1.04 | 2,509,406.0 | -2.85% |
| 2025-04-09 | $24.01 | $21.94 | $2.07 | 2,638,886.0 | +6.51% |
| 2025-04-08 | $23.43 | $22.12 | $1.31 | 2,056,671.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.22 | $24.59 | $1.63 | 6,867,994.0 | +4.54% |
| 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% |
0.17%
0.18%
자본화:
|
볼륨(24시간):