NMI Holdings, Inc. - NMIH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	38.19	38.29	38.29	38.34	37.3	588,727
March 05, 2026	39.03	38.7	38.7	39.19	38.63	508,621
March 04, 2026	39.32	39.23	39.23	39.32	38.59	319,315
March 03, 2026	39.03	39.07	39.07	39.51	38.4	328,512
March 02, 2026	38.87	39.63	39.63	39.78	38.87	496,800
February 27, 2026	39.52	39.31	39.31	39.66	39.21	431,510
February 26, 2026	39.94	39.77	39.77	40.09	39.56	536,842
February 25, 2026	39.28	39.75	39.75	39.77	39.05	318,449
February 24, 2026	38.76	39.16	39.16	39.36	38.76	334,098
February 23, 2026	39.04	38.76	38.76	39.42	38.46	374,008
February 20, 2026	39.01	39.04	39.04	39.28	38.67	501,154
February 19, 2026	39.49	38.79	38.79	39.85	38.62	416,300
February 18, 2026	40.07	39.66	39.66	40.43	39.49	545,214
February 17, 2026	40.01	40.03	40.03	40.59	39.62	402,935
February 13, 2026	40.72	39.65	39.65	40.95	39.36	373,780
February 12, 2026	41.21	40.95	40.95	41.32	40.48	628,805
February 11, 2026	39.54	40.92	40.92	41.17	39.19	519,094
February 10, 2026	39.91	40.19	40.19	40.26	39.53	439,625
February 09, 2026	41.08	39.94	39.94	41.1	39.72	833,900
February 06, 2026	41.43	41.05	41.05	41.91	41	610,565
February 05, 2026	40.53	41.26	41.26	41.44	40.13	786,100
February 04, 2026	38.97	40.31	40.31	40.66	38.97	488,731
February 03, 2026	38.68	38.72	38.72	39.45	37.83	663,971
February 02, 2026	38.72	39.24	39.24	39.27	38.41	502,070
January 30, 2026	38.66	38.72	38.72	39.09	38.03	662,022
January 29, 2026	38.24	38.8	38.8	38.96	38.03	508,200
January 28, 2026	38.35	38.04	38.04	38.56	37.83	492,495
January 27, 2026	38.25	38.24	38.24	38.27	37.96	275,662
January 26, 2026	37.73	38.36	38.36	38.58	37.73	393,019
January 23, 2026	38.44	37.74	37.74	38.63	37.42	335,736
January 22, 2026	38.36	38.69	38.69	38.7	38.1	391,112
January 21, 2026	37.86	38.18	38.18	38.41	37.42	345,442
January 20, 2026	37.67	37.76	37.76	38.33	37.62	645,299
January 16, 2026	37.63	38.01	38.01	38.07	37.63	636,937
January 15, 2026	37.13	37.62	37.62	37.72	37.13	561,131
January 14, 2026	36.51	37.05	37.05	37.52	35.74	866,100
January 13, 2026	39.41	36.39	36.39	39.41	36.38	631,283
January 12, 2026	40.37	39.31	39.31	40.37	39.1	478,500
January 09, 2026	40.57	40.48	40.48	41	40.45	343,439
January 08, 2026	39.72	40.48	40.48	40.8	39.72	260,734
January 07, 2026	40.62	39.88	39.88	40.77	39.7	437,810
January 06, 2026	40.94	40.37	40.37	41.03	40.31	418,918
January 05, 2026	40.39	41.21	41.21	41.75	40.37	341,800
January 02, 2026	40.73	40.61	40.61	41	40.27	292,318
December 31, 2025	41.25	40.79	40.79	41.34	40.75	277,622
December 30, 2025	41.45	41.21	41.21	41.49	41.16	187,286
December 29, 2025	41.53	41.41	41.41	41.55	41.12	240,200
December 26, 2025	41.58	41.41	41.41	41.86	41.14	190,406
December 24, 2025	41.52	41.6	41.6	41.73	41.48	139,633
December 23, 2025	41.4	41.62	41.62	41.87	41.23	314,800
December 22, 2025	40.98	41.4	41.4	41.59	40.96	380,900
December 19, 2025	41.43	41.07	41.07	41.79	40.66	964,900
December 18, 2025	41.23	41.81	41.81	42.28	40.79	591,802
December 17, 2025	40	40.46	40.46	40.7	40	370,486
December 16, 2025	40.26	40.07	40.07	40.48	39.88	384,900
December 15, 2025	39.74	40.13	40.13	40.26	39.47	356,519
December 12, 2025	39.52	39.57	39.57	39.75	39.09	369,244
December 11, 2025	39.43	39.52	39.52	39.6	39.06	633,112
December 10, 2025	37.66	39.29	39.29	39.57	37.66	541,900
December 09, 2025	37.47	37.51	37.51	37.76	37.17	281,529

NMI Holdings, Inc. (NMIH) NASDAQ