NMI Holdings, Inc. NMIH
NASDAQ · United States · Finance
$37.32-3.41 (-8.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.32 | -8.37% | $40.54 | $40.97 | $36.21 | 2.25M |
| 2026-09-29 | $40.73 | -0.59% | $40.82 | $41.03 | $40.32 | 664.10K |
| 2026-09-28 | $40.97 | -0.63% | $41.10 | $41.19 | $40.78 | 600.40K |
| 2026-09-25 | $41.23 | -0.82% | $41.57 | $41.67 | $40.84 | 829.20K |
| 2026-09-24 | $41.57 | -1.47% | $42.49 | $42.83 | $41.41 | 630.70K |
| 2026-09-23 | $42.19 | -0.54% | $42.41 | $42.78 | $42.09 | 482.00K |
| 2026-09-22 | $42.42 | -0.22% | $42.94 | $43.29 | $42.29 | 568.80K |
| 2026-09-21 | $42.51 | -0.90% | $43.08 | $43.28 | $42.46 | 469.30K |
| 2026-09-18 | $42.90 | -0.05% | $42.59 | $43.04 | $42.16 | 1.32M |
| 2026-09-17 | $42.92 | -0.19% | $43.26 | $43.56 | $42.73 | 411.20K |
| 2026-09-16 | $43.00 | -1.19% | $43.38 | $43.50 | $42.63 | 599.90K |
| 2026-09-15 | $43.52 | -1.36% | $43.90 | $44.10 | $41.62 | 859.10K |
| 2026-09-14 | $44.12 | +0.52% | $44.15 | $44.53 | $43.91 | 370.80K |
| 2026-09-11 | $43.89 | -0.68% | $44.68 | $44.68 | $43.81 | 378.90K |
| 2026-09-10 | $44.19 | -0.52% | $44.49 | $44.67 | $43.72 | 392.80K |
| 2026-09-09 | $44.42 | +0.09% | $44.07 | $44.92 | $43.74 | 491.90K |
| 2026-09-08 | $44.38 | -1.00% | $44.31 | $44.70 | $44.05 | 516.60K |
| 2026-09-04 | $44.83 | -1.23% | $44.93 | $45.19 | $44.50 | 638.70K |
| 2026-09-03 | $45.39 | +1.84% | $44.95 | $45.61 | $44.76 | 404.50K |
| 2026-09-02 | $44.57 | +0.68% | $44.52 | $44.98 | $44.42 | 543.50K |
| 2026-09-01 | $44.27 | -0.18% | $44.19 | $44.82 | $44.12 | 786.80K |
| 2026-08-31 | $44.35 | -1.03% | $44.65 | $45.06 | $44.31 | 432.90K |
| 2026-08-28 | $44.81 | +0.02% | $45.03 | $45.29 | $44.63 | 500.20K |
| 2026-08-27 | $44.80 | -0.75% | $44.74 | $45.18 | $44.47 | 452.10K |
| 2026-08-26 | $45.14 | -0.38% | $45.37 | $45.43 | $44.92 | 424.80K |
| 2026-08-25 | $45.31 | -0.35% | $45.47 | $45.60 | $45.02 | 337.70K |
| 2026-08-24 | $45.47 | +0.69% | $45.23 | $46.20 | $45.02 | 304.70K |
| 2026-08-21 | $45.16 | -0.51% | $45.55 | $45.82 | $45.10 | 400.50K |
| 2026-08-20 | $45.39 | -0.59% | $45.35 | $45.70 | $45.10 | 449.90K |
| 2026-08-19 | $45.66 | +0.11% | $45.78 | $46.06 | $45.51 | 566.00K |
| 2026-08-18 | $45.61 | +0.11% | $45.86 | $46.27 | $45.42 | 346.50K |
| 2026-08-17 | $45.56 | -0.33% | $45.68 | $45.85 | $45.39 | 357.50K |
| 2026-08-14 | $45.71 | +0.59% | $45.49 | $45.84 | $45.15 | 262.00K |
| 2026-08-13 | $45.44 | +1.25% | $45.04 | $45.48 | $44.82 | 332.90K |
| 2026-08-12 | $44.88 | +1.08% | $44.40 | $45.16 | $44.31 | 333.00K |
| 2026-08-11 | $44.40 | +0.45% | $44.22 | $44.90 | $44.22 | 441.10K |
| 2026-08-10 | $44.20 | -0.96% | $44.53 | $44.88 | $44.08 | 348.20K |
| 2026-08-07 | $44.63 | +1.32% | $44.02 | $45.31 | $43.55 | 504.30K |
| 2026-08-06 | $44.05 | -1.98% | $45.12 | $45.17 | $43.70 | 563.10K |
| 2026-08-05 | $44.94 | +1.06% | $44.77 | $45.08 | $44.27 | 471.10K |
| 2026-08-04 | $44.47 | -0.25% | $44.27 | $44.78 | $44.11 | 434.30K |
| 2026-08-03 | $44.58 | +0.63% | $43.81 | $45.17 | $43.62 | 661.80K |
| 2026-07-31 | $44.30 | +1.98% | $45.25 | $46.74 | $43.56 | 858.80K |
| 2026-07-30 | $43.44 | -2.03% | $44.18 | $44.38 | $42.98 | 448.60K |
| 2026-07-29 | $44.34 | +0.89% | $43.72 | $44.74 | $43.71 | 453.50K |
| 2026-07-28 | $43.95 | +2.09% | $43.47 | $44.05 | $43.21 | 305.40K |
| 2026-07-27 | $43.05 | +0.70% | $42.81 | $43.38 | $42.52 | 453.00K |
| 2026-07-24 | $42.75 | +2.81% | $41.82 | $42.75 | $41.65 | 468.40K |
| 2026-07-23 | $41.58 | -0.26% | $41.41 | $41.62 | $40.97 | 383.00K |
| 2026-07-22 | $41.69 | -0.39% | $41.86 | $41.99 | $41.46 | 392.50K |
| 2026-07-21 | $41.85 | -1.82% | $42.60 | $42.86 | $41.80 | 390.30K |
| 2026-07-20 | $42.63 | -0.88% | $43.01 | $43.10 | $42.52 | 271.10K |
| 2026-07-17 | $43.01 | +1.18% | $42.24 | $43.35 | $42.19 | 453.00K |
| 2026-07-16 | $42.51 | +3.46% | $41.17 | $42.82 | $41.17 | 845.60K |
| 2026-07-15 | $41.09 | -1.96% | $41.68 | $42.01 | $40.33 | 593.30K |
| 2026-07-14 | $41.91 | +0.92% | $41.53 | $42.47 | $41.31 | 524.00K |
| 2026-07-13 | $41.53 | +0.90% | $41.31 | $41.79 | $40.88 | 419.30K |
| 2026-07-10 | $41.16 | +0.32% | $41.24 | $41.25 | $40.77 | 219.70K |
| 2026-07-09 | $41.03 | +0.07% | $41.04 | $41.33 | $40.78 | 427.40K |
| 2026-07-08 | $41.00 | -0.53% | $41.14 | $41.14 | $40.61 | 570.10K |
| 2026-07-07 | $41.22 | -0.39% | $41.69 | $42.03 | $41.15 | 414.50K |
| 2026-07-06 | $41.38 | +0.83% | $41.06 | $41.59 | $41.00 | 468.70K |
| 2026-07-02 | $41.04 | +0.10% | $41.01 | $41.24 | $40.21 | 450.00K |
| 2026-07-01 | $41.00 | -0.22% | $41.21 | $41.35 | $40.59 | 746.80K |
| 2026-06-30 | $41.09 | -0.32% | $41.22 | $41.52 | $40.87 | 635.00K |
| 2026-06-29 | $41.22 | +1.48% | $40.35 | $41.23 | $40.13 | 819.80K |
| 2026-06-26 | $40.62 | +2.71% | $39.67 | $40.93 | $39.63 | 2.68M |
| 2026-06-25 | $39.55 | +0.25% | $39.10 | $40.22 | $39.10 | 761.40K |
| 2026-06-24 | $39.45 | +2.71% | $38.41 | $39.65 | $38.41 | 509.90K |
| 2026-06-23 | $38.41 | +1.99% | $37.93 | $38.45 | $37.69 | 453.80K |
| 2026-06-22 | $37.66 | +0.48% | $37.48 | $38.06 | $37.48 | 383.00K |
| 2026-06-18 | $37.48 | -0.95% | $37.96 | $38.17 | $37.28 | 1.09M |
| 2026-06-17 | $37.84 | -0.47% | $37.80 | $38.20 | $37.33 | 715.20K |
| 2026-06-16 | $38.02 | +2.09% | $37.60 | $38.21 | $37.60 | 386.70K |
| 2026-06-15 | $37.24 | +0.51% | $37.05 | $37.56 | $36.89 | 568.00K |
| 2026-06-12 | $37.05 | +0.84% | $36.75 | $37.30 | $36.75 | 353.40K |
| 2026-06-11 | $36.74 | -0.81% | $37.09 | $37.25 | $36.53 | 418.50K |
| 2026-06-10 | $37.04 | +1.06% | $36.90 | $37.37 | $36.78 | 519.70K |
| 2026-06-09 | $36.65 | +1.50% | $36.39 | $37.02 | $36.34 | 387.70K |
| 2026-06-08 | $36.11 | -1.20% | $36.48 | $36.71 | $36.09 | 576.00K |
| 2026-06-05 | $36.55 | +1.30% | $36.32 | $36.77 | $36.17 | 498.70K |
| 2026-06-04 | $36.08 | +1.86% | $35.94 | $36.57 | $35.81 | 470.30K |
| 2026-06-03 | $35.42 | -0.62% | $35.62 | $35.88 | $35.12 | 719.10K |
| 2026-06-02 | $35.64 | +0.31% | $35.55 | $36.15 | $35.55 | 785.90K |
| 2026-06-01 | $35.53 | -1.03% | $36.29 | $36.29 | $35.53 | 1.03M |
| 2026-05-29 | $35.90 | -1.05% | $36.29 | $36.42 | $35.80 | 728.10K |
| 2026-05-28 | $36.28 | -1.60% | $36.87 | $36.99 | $36.22 | 448.50K |
| 2026-05-27 | $36.87 | -0.75% | $37.36 | $37.60 | $36.63 | 719.60K |
| 2026-05-26 | $37.15 | -0.67% | $37.40 | $37.70 | $37.10 | 461.40K |
| 2026-05-22 | $37.40 | -0.95% | $37.76 | $37.89 | $37.24 | 529.50K |