5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-8.15%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
-6.54%
NMI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.50 | $37.57 (0.19%) | $37.73 | $37.29 | 329.60 K | $2.91 B |
| 12/04/2025 | $38.07 | $37.50 (-1.5%) | $38.38 | $37.37 | 386.90 K | $2.90 B |
| 12/03/2025 | $38.47 | $38.20 (-0.7%) | $38.90 | $38.16 | 426.70 K | $2.96 B |
| 12/02/2025 | $38.65 | $38.25 (-1.03%) | $38.65 | $38.21 | 300.14 K | $2.96 B |
| 12/01/2025 | $37.99 | $38.53 (1.42%) | $38.54 | $37.96 | 467.40 K | $2.98 B |
| 11/28/2025 | $38.18 | $38.15 (-0.08%) | $38.37 | $37.91 | 244.50 K | $2.95 B |
| 11/26/2025 | $38.24 | $38.12 (-0.31%) | $38.65 | $38.09 | 727.50 K | $2.95 B |
| 11/25/2025 | $37.72 | $38.27 (1.46%) | $38.56 | $37.72 | 378.93 K | $2.96 B |
| 11/24/2025 | $37.46 | $37.62 (0.43%) | $38.08 | $37.41 | 531.90 K | $2.91 B |
| 11/21/2025 | $37.29 | $37.63 (0.91%) | $38.06 | $37.26 | 575.11 K | $2.91 B |
| 11/20/2025 | $37.21 | $37.29 (0.22%) | $37.66 | $37.00 | 338.61 K | $2.89 B |
| 11/19/2025 | $36.71 | $36.90 (0.52%) | $37.19 | $36.68 | 290.73 K | $2.86 B |
| 11/18/2025 | $36.63 | $36.83 (0.55%) | $37.40 | $36.41 | 439.22 K | $2.85 B |
| 11/17/2025 | $37.53 | $36.62 (-2.42%) | $37.58 | $36.56 | 307.23 K | $2.83 B |
| 11/14/2025 | $37.10 | $37.58 (1.29%) | $37.70 | $36.90 | 355.11 K | $2.91 B |
| 11/13/2025 | $37.32 | $37.22 (-0.27%) | $37.72 | $37.20 | 355.74 K | $2.88 B |
| 11/12/2025 | $37.72 | $37.55 (-0.45%) | $38.04 | $37.30 | 484.60 K | $2.91 B |
| 11/11/2025 | $37.73 | $37.73 (0%) | $37.98 | $37.41 | 291.32 K | $2.92 B |
| 11/10/2025 | $36.53 | $37.54 (2.76%) | $37.82 | $36.42 | 461.30 K | $2.91 B |
| 11/07/2025 | $36.25 | $36.65 (1.1%) | $36.77 | $35.44 | 506.90 K | $2.84 B |
| 11/06/2025 | $37.03 | $36.08 (-2.57%) | $37.38 | $36.04 | 488.25 K | $2.79 B |
| 11/05/2025 | $35.34 | $36.83 (4.22%) | $36.84 | $34.84 | 847.73 K | $2.85 B |
| 11/04/2025 | $36.80 | $37.52 (1.96%) | $37.54 | $36.62 | 502.83 K | $2.90 B |
| 11/03/2025 | $36.29 | $36.79 (1.38%) | $36.86 | $35.85 | 560.20 K | $2.85 B |
| 10/31/2025 | $35.99 | $36.43 (1.22%) | $36.62 | $35.99 | 483.10 K | $2.84 B |
| 10/30/2025 | $35.73 | $36.35 (1.74%) | $36.42 | $35.42 | 508.75 K | $2.83 B |
| 10/29/2025 | $35.61 | $35.58 (-0.08%) | $35.94 | $35.26 | 388.60 K | $2.77 B |
| 10/28/2025 | $35.84 | $35.95 (0.31%) | $36.02 | $35.41 | 385.74 K | $2.80 B |
| 10/27/2025 | $36.92 | $35.94 (-2.65%) | $37.10 | $35.83 | 387.40 K | $2.80 B |
| 10/24/2025 | $36.82 | $36.92 (0.27%) | $37.17 | $36.73 | 247.40 K | $2.88 B |
| 10/23/2025 | $36.99 | $36.82 (-0.46%) | $37.27 | $36.58 | 268.70 K | $2.87 B |
| 10/22/2025 | $36.71 | $37.04 (0.9%) | $37.22 | $36.35 | 396.43 K | $2.89 B |
| 10/21/2025 | $36.13 | $36.57 (1.22%) | $36.75 | $36.08 | 290.50 K | $2.85 B |
| 10/20/2025 | $35.87 | $36.13 (0.72%) | $36.17 | $35.58 | 235.24 K | $2.82 B |
| 10/17/2025 | $35.47 | $35.77 (0.85%) | $35.90 | $35.47 | 309.90 K | $2.79 B |
| 10/16/2025 | $35.80 | $35.35 (-1.26%) | $35.86 | $35.11 | 383.40 K | $2.76 B |
| 10/15/2025 | $36.26 | $35.91 (-0.97%) | $36.52 | $35.66 | 329.30 K | $2.80 B |
| 10/14/2025 | $35.68 | $36.28 (1.68%) | $36.38 | $35.47 | 456.60 K | $2.83 B |
| 10/13/2025 | $35.55 | $35.68 (0.37%) | $35.95 | $35.44 | 319.74 K | $2.78 B |
| 10/10/2025 | $35.89 | $35.47 (-1.17%) | $36.10 | $35.42 | 349.96 K | $2.77 B |
| 10/09/2025 | $35.97 | $35.83 (-0.39%) | $36.08 | $35.55 | 336.41 K | $2.79 B |
| 10/08/2025 | $36.29 | $35.99 (-0.83%) | $36.29 | $35.80 | 512.70 K | $2.81 B |
| 10/07/2025 | $36.44 | $36.04 (-1.1%) | $36.53 | $35.99 | 421.01 K | $2.81 B |
| 10/06/2025 | $36.68 | $36.40 (-0.76%) | $36.85 | $36.17 | 472.74 K | $2.84 B |
| 10/03/2025 | $37.26 | $36.72 (-1.45%) | $37.61 | $36.66 | 459.11 K | $2.86 B |
| 10/02/2025 | $37.22 | $37.26 (0.11%) | $37.57 | $36.92 | 458.75 K | $2.91 B |
| 10/01/2025 | $38.11 | $37.52 (-1.55%) | $38.24 | $37.46 | 344.32 K | $2.93 B |
| 09/30/2025 | $38.64 | $38.34 (-0.78%) | $38.95 | $38.19 | 271.90 K | $2.99 B |
| 09/29/2025 | $39.26 | $38.69 (-1.45%) | $39.26 | $38.52 | 358.21 K | $3.02 B |
| 09/26/2025 | $39.22 | $39.26 (0.1%) | $39.59 | $38.98 | 241.71 K | $3.06 B |
| 09/25/2025 | $39.59 | $39.15 (-1.11%) | $39.79 | $38.97 | 341.32 K | $3.05 B |
| 09/24/2025 | $38.96 | $39.59 (1.62%) | $39.61 | $38.68 | 470.90 K | $3.09 B |
| 09/23/2025 | $38.87 | $39.19 (0.82%) | $39.40 | $38.83 | 434.32 K | $3.06 B |
| 09/22/2025 | $39.20 | $38.83 (-0.94%) | $39.35 | $38.75 | 383.30 K | $3.03 B |
| 09/19/2025 | $39.39 | $39.46 (0.18%) | $40.06 | $39.14 | 1.03 M | $3.08 B |
| 09/18/2025 | $38.40 | $39.39 (2.58%) | $40.41 | $38.40 | 363.70 K | $3.07 B |
| 09/17/2025 | $38.61 | $38.63 (0.05%) | $39.29 | $38.44 | 328.92 K | $3.01 B |
| 09/16/2025 | $39.00 | $38.45 (-1.41%) | $39.51 | $38.33 | 291.20 K | $3.00 B |
| 09/15/2025 | $39.67 | $39.03 (-1.61%) | $39.68 | $38.98 | 308.60 K | $3.04 B |
| 09/12/2025 | $40.12 | $39.68 (-1.1%) | $40.14 | $39.62 | 240.10 K | $3.09 B |
| 09/11/2025 | $39.71 | $40.34 (1.59%) | $40.45 | $39.71 | 369.63 K | $3.15 B |
| 09/10/2025 | $39.29 | $39.63 (0.87%) | $39.69 | $39.22 | 384.00 K | $3.09 B |
| 09/09/2025 | $39.73 | $39.48 (-0.63%) | $40.00 | $39.26 | 271.50 K | $3.08 B |
| 09/08/2025 | $40.01 | $39.89 (-0.3%) | $40.02 | $39.15 | 328.32 K | $3.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
