NMI Stock Price History
NASDAQ: NMIHFinanceProperty-Casualty InsurersUSD
40.21+0.67 (+1.69%)
Market open · Delayed 15 min · as of Oct 8, 1:19 PM ET
NMIH price history at a glance
The price history for NMI (NMIH) on this page begins on November 4, 2013, when the stock closed at $14.00; it most recently closed at $39.54 on October 5, 2026. The highest price in this record is $46.74, reached on July 27, 2026; the latest close is 15.4% below that peak. Across the 12 complete calendar years in the table, NMIH finished higher in 7 and lower in 5. Its best year was 2019 (+78.3%) and its worst was 2020 (-30.0%).
Over roughly 13 years the share price changed +182.4%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, NMIH has gained 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $46.74
- Date of high
- Jul 27, 2026
- Low since 2013
- $4.19
- Date of low
- Feb 8, 2016
- 52-week high
- $46.74
- 52-week low
- $34.84
- IPO year
- 2013
- Last close
- $39.54
NMIH returns
1 week
+5.95%
1 month
-10.91%
3 months
-3.56%
6 months
+1.62%
Year to date
-3.06%
1 year
+9.71%
3 years
+47.48%
5 years
+60.41%
NMIH price return, excluding dividends.
NMIH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.54 | -2.63% |
| 2025 | 40.61 | +9.99% |
| 2024 | 36.92 | +24.39% |
| 2023 | 29.68 | +42.01% |
| 2022 | 20.90 | -4.35% |
| 2021 | 21.85 | -3.53% |
| 2020 | 22.65 | -29.98% |
| 2019 | 32.35 | +78.34% |
| 2018 | 18.14 | +6.71% |
| 2017 | 17.00 | +59.62% |
| 2016 | 10.65 | +57.31% |
| 2015 | 6.77 | -26.01% |
| 2014 | 9.15 | -25.37% |
| 2013* | 12.26 | -12.43% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
NMIH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.66 | 39.93 | 39.37 | 39.54 | -0.93% | |
| 39.36 | 39.94 | 39.20 | 39.91 | +1.32% | |
| 38.79 | 39.66 | 38.74 | 39.39 | +1.44% | |
| 38.49 | 39.05 | 37.92 | 38.83 | +1.97% | |
| 37.56 | 38.38 | 37.23 | 38.08 | +2.04% | |
| 40.54 | 40.97 | 36.21 | 37.32 | -8.37% | |
| 40.82 | 41.03 | 40.32 | 40.73 | -0.59% | |
| 41.10 | 41.19 | 40.78 | 40.97 | -0.63% | |
| 41.57 | 41.67 | 40.84 | 41.23 | -0.82% | |
| 42.49 | 42.83 | 41.41 | 41.57 | -1.47% | |
| 42.41 | 42.78 | 42.09 | 42.19 | -0.54% | |
| 42.94 | 43.29 | 42.29 | 42.42 | -0.22% | |
| 43.08 | 43.28 | 42.46 | 42.52 | -0.90% | |
| 42.59 | 43.04 | 42.16 | 42.90 | -0.05% | |
| 43.26 | 43.56 | 42.73 | 42.92 | -0.19% | |
| 43.38 | 43.50 | 42.63 | 43.00 | -1.19% | |
| 43.90 | 44.10 | 41.62 | 43.52 | -1.36% | |
| 44.15 | 44.53 | 43.91 | 44.12 | +0.52% | |
| 44.68 | 44.68 | 43.81 | 43.89 | -0.68% | |
| 44.49 | 44.67 | 43.72 | 44.19 | -0.52% | |
| 44.07 | 44.93 | 43.74 | 44.42 | +0.09% | |
| 44.31 | 44.70 | 44.05 | 44.38 | -1.00% | |
| 44.93 | 45.19 | 44.50 | 44.83 | -1.23% | |
| 44.95 | 45.61 | 44.76 | 45.39 | +1.84% | |
| 44.52 | 44.98 | 44.42 | 44.57 | +0.68% | |
| 44.19 | 44.82 | 44.12 | 44.27 | -0.18% | |
| 44.65 | 45.07 | 44.31 | 44.35 | -1.03% | |
| 45.03 | 45.29 | 44.63 | 44.81 | +0.02% | |
| 44.74 | 45.18 | 44.47 | 44.80 | -0.75% | |
| 45.37 | 45.43 | 44.92 | 45.14 | -0.38% | |
| 45.47 | 45.61 | 45.02 | 45.31 | -0.35% | |
| 45.23 | 46.20 | 45.02 | 45.47 | +0.69% | |
| 45.55 | 45.82 | 45.10 | 45.16 | -0.51% | |
| 45.35 | 45.70 | 45.10 | 45.39 | -0.59% | |
| 45.78 | 46.06 | 45.51 | 45.66 | +0.11% | |
| 45.86 | 46.27 | 45.42 | 45.61 | +0.11% | |
| 45.68 | 45.85 | 45.39 | 45.56 | -0.33% | |
| 45.49 | 45.84 | 45.15 | 45.71 | +0.59% | |
| 45.04 | 45.48 | 44.82 | 45.44 | +1.25% | |
| 44.40 | 45.16 | 44.31 | 44.88 | +1.08% | |
| 44.22 | 44.90 | 44.22 | 44.40 | +0.45% | |
| 44.53 | 44.88 | 44.08 | 44.20 | -0.96% | |
| 44.02 | 45.31 | 43.55 | 44.63 | +1.32% | |
| 45.12 | 45.17 | 43.70 | 44.05 | -1.98% | |
| 44.77 | 45.08 | 44.27 | 44.94 | +1.06% | |
| 44.27 | 44.78 | 44.11 | 44.47 | -0.25% | |
| 43.82 | 45.17 | 43.62 | 44.58 | +0.63% | |
| 45.25 | 46.74 | 43.56 | 44.30 | +1.98% | |
| 44.18 | 44.38 | 42.98 | 43.44 | -2.03% | |
| 43.72 | 44.74 | 43.71 | 44.34 | +0.89% | |
| 43.47 | 44.05 | 43.21 | 43.95 | +2.09% | |
| 42.81 | 43.38 | 42.52 | 43.05 | +0.70% | |
| 41.82 | 42.75 | 41.65 | 42.75 | +2.81% | |
| 41.41 | 41.62 | 40.97 | 41.58 | -0.26% | |
| 41.86 | 41.99 | 41.46 | 41.69 | -0.39% | |
| 42.60 | 42.86 | 41.80 | 41.86 | -1.82% | |
| 43.01 | 43.10 | 42.52 | 42.63 | -0.88% | |
| 42.24 | 43.36 | 42.19 | 43.01 | +1.18% | |
| 41.17 | 42.82 | 41.17 | 42.51 | +3.46% | |
| 41.68 | 42.01 | 40.33 | 41.09 | -1.96% | |
| 41.53 | 42.47 | 41.31 | 41.91 | +0.92% | |
| 41.31 | 41.79 | 40.88 | 41.53 | +0.90% | |
| 41.24 | 41.25 | 40.77 | 41.16 | +0.32% | |
| 41.04 | 41.33 | 40.78 | 41.03 | +0.07% | |
| 41.14 | 41.14 | 40.61 | 41.00 | -0.53% | |
| 41.69 | 42.03 | 41.15 | 41.22 | -0.39% | |
| 41.06 | 41.59 | 41.00 | 41.38 | +0.83% | |
| 41.01 | 41.24 | 40.21 | 41.04 | +0.10% | |
| 41.21 | 41.35 | 40.59 | 41.00 | -0.22% | |
| 41.22 | 41.52 | 40.87 | 41.09 | -0.32% | |
| 40.35 | 41.23 | 40.13 | 41.22 | +1.48% | |
| 39.67 | 40.93 | 39.63 | 40.62 | +2.71% | |
| 39.10 | 40.22 | 39.10 | 39.55 | +0.25% | |
| 38.41 | 39.65 | 38.41 | 39.45 | +2.71% | |
| 37.93 | 38.45 | 37.69 | 38.41 | +1.99% | |
| 37.48 | 38.06 | 37.48 | 37.66 | +0.48% | |
| 37.96 | 38.17 | 37.28 | 37.48 | -0.95% | |
| 37.80 | 38.20 | 37.34 | 37.84 | -0.47% | |
| 37.60 | 38.21 | 37.60 | 38.02 | +2.09% | |
| 37.05 | 37.56 | 36.89 | 37.24 | +0.51% | |
| 36.75 | 37.30 | 36.75 | 37.05 | +0.84% | |
| 37.09 | 37.25 | 36.53 | 36.74 | -0.81% | |
| 36.90 | 37.37 | 36.78 | 37.04 | +1.06% | |
| 36.39 | 37.02 | 36.34 | 36.65 | +1.50% | |
| 36.48 | 36.71 | 36.09 | 36.11 | -1.20% | |
| 36.32 | 36.77 | 36.17 | 36.55 | +1.30% | |
| 35.94 | 36.57 | 35.81 | 36.08 | +1.86% | |
| 35.62 | 35.88 | 35.12 | 35.42 | -0.62% | |
| 35.55 | 36.15 | 35.55 | 35.64 | +0.31% | |
| 36.29 | 36.29 | 35.53 | 35.53 | -1.03% | |
| 36.29 | 36.42 | 35.80 | 35.90 | -1.05% | |
| 36.87 | 37.00 | 36.22 | 36.28 | -1.60% | |
| 37.36 | 37.60 | 36.63 | 36.87 | -0.75% | |
| 37.40 | 37.70 | 37.10 | 37.15 | -0.67% | |
| 37.76 | 37.89 | 37.25 | 37.40 | -0.95% | |
| 37.88 | 37.95 | 37.30 | 37.76 | -1.28% | |
| 37.81 | 38.51 | 37.60 | 38.25 | +1.19% | |
| 38.42 | 38.55 | 37.64 | 37.80 | -1.97% | |
| 37.47 | 38.75 | 37.31 | 38.56 | +2.66% | |
| 37.76 | 38.03 | 37.45 | 37.56 | -0.29% | |
| 37.36 | 37.93 | 37.27 | 37.67 | +1.59% | |
| 37.33 | 37.40 | 36.67 | 37.08 | -0.83% | |
| 37.66 | 37.69 | 36.75 | 37.39 | -0.24% | |
| 38.73 | 38.85 | 37.39 | 37.48 | -3.58% | |
| 38.81 | 39.18 | 38.66 | 38.87 | +0.75% | |
| 38.25 | 38.89 | 38.01 | 38.58 | +0.86% | |
| 37.99 | 38.76 | 37.99 | 38.25 | +1.57% | |
| 37.25 | 37.81 | 37.03 | 37.66 | +1.89% | |
| 36.60 | 37.84 | 36.10 | 36.96 | -0.67% | |
| 38.78 | 39.00 | 35.83 | 37.21 | -3.87% | |
| 40.75 | 40.92 | 38.67 | 38.71 | -5.86% | |
| 41.25 | 42.01 | 40.99 | 41.12 | -0.87% | |
| 42.00 | 42.27 | 41.32 | 41.48 | -0.26% | |
| 40.95 | 41.84 | 40.95 | 41.59 | +1.17% | |
| 40.91 | 41.29 | 40.73 | 41.11 | -0.12% | |
| 40.45 | 41.22 | 40.27 | 41.16 | +2.18% | |
| 39.89 | 40.37 | 39.80 | 40.28 | +1.26% | |
| 40.18 | 40.46 | 39.62 | 39.78 | -0.95% | |
| 39.92 | 40.68 | 39.92 | 40.16 | +0.43% | |
| 39.10 | 40.31 | 39.10 | 39.99 | +2.99% | |
| 38.75 | 39.25 | 38.67 | 38.83 | +0.21% | |
| 38.73 | 38.93 | 38.30 | 38.75 | -0.26% | |
| 38.98 | 39.20 | 38.77 | 38.85 | -0.94% | |
| 38.56 | 39.33 | 38.24 | 39.22 | +1.58% | |
| 39.33 | 39.43 | 38.59 | 38.61 | -1.83% | |
| 38.87 | 39.60 | 38.57 | 39.33 | +1.08% | |
| 38.72 | 38.94 | 38.37 | 38.91 | +1.91% | |
| 37.92 | 38.38 | 37.92 | 38.18 | +0.71% | |
| 37.29 | 37.97 | 37.26 | 37.91 | +0.99% | |
| 37.01 | 37.89 | 37.01 | 37.54 | +0.51% | |
| 37.54 | 37.62 | 37.16 | 37.35 | -0.43% | |
| 37.83 | 37.92 | 36.95 | 37.51 | +0.16% | |
| 37.17 | 37.48 | 36.60 | 37.45 | +1.60% | |
| 37.35 | 37.50 | 36.76 | 36.86 | -1.76% | |
| 37.02 | 37.56 | 37.02 | 37.52 | +0.81% | |
| 37.47 | 37.60 | 36.66 | 37.22 | +0.05% | |
| 36.93 | 37.64 | 36.89 | 37.20 | +0.05% | |
| 37.53 | 37.72 | 36.99 | 37.18 | +1.09% | |
| 37.25 | 37.45 | 36.60 | 36.78 | -1.26% | |
| 37.12 | 37.48 | 36.85 | 37.25 | +0.08% | |
| 37.37 | 37.68 | 36.93 | 37.22 | -1.30% | |
| 37.65 | 37.83 | 37.47 | 37.71 | +1.15% | |
| 37.60 | 37.91 | 37.24 | 37.28 | -0.08% | |
| 37.35 | 37.56 | 36.85 | 37.31 | +0.48% | |
| 36.54 | 37.23 | 36.29 | 37.13 | +0.24% | |
| 37.60 | 37.93 | 36.80 | 37.04 | -2.37% | |
| 38.26 | 38.47 | 37.85 | 37.94 | -1.58% | |
| 37.71 | 38.72 | 37.58 | 38.55 | +0.68% | |
| 38.19 | 38.34 | 37.30 | 38.29 | -1.06% | |
| 39.03 | 39.19 | 38.63 | 38.70 | -1.35% | |
| 39.32 | 39.32 | 38.59 | 39.23 | +0.41% | |
| 38.86 | 39.51 | 38.40 | 39.07 | -1.41% | |
| 38.87 | 39.78 | 38.87 | 39.63 | +0.81% | |
| 39.52 | 39.66 | 39.21 | 39.31 | -1.16% | |
| 39.94 | 40.09 | 39.56 | 39.77 | +0.05% | |
| 39.28 | 39.77 | 39.05 | 39.75 | +1.51% | |
| 38.76 | 39.43 | 38.76 | 39.16 | +1.03% | |
| 39.04 | 39.42 | 38.46 | 38.76 | -0.72% | |
| 39.01 | 39.28 | 38.68 | 39.04 | +0.64% | |
| 39.49 | 39.85 | 38.62 | 38.79 | -2.19% | |
| 40.07 | 40.43 | 39.49 | 39.66 | -0.92% | |
| 40.01 | 40.59 | 39.62 | 40.03 | +0.96% | |
| 40.72 | 40.95 | 39.35 | 39.65 | -3.17% | |
| 41.21 | 41.32 | 40.48 | 40.95 | +0.07% | |
| 39.54 | 41.17 | 39.19 | 40.92 | +1.82% | |
| 39.91 | 40.26 | 39.53 | 40.19 | +0.63% | |
| 41.08 | 41.10 | 39.72 | 39.94 | -2.70% | |
| 41.43 | 41.91 | 41.00 | 41.05 | -0.51% | |
| 40.53 | 41.44 | 40.13 | 41.26 | +2.36% | |
| 38.97 | 40.66 | 38.97 | 40.31 | +4.11% | |
| 38.68 | 39.45 | 37.83 | 38.72 | -1.33% | |
| 38.72 | 39.27 | 38.41 | 39.24 | +1.34% | |
| 38.66 | 39.09 | 38.03 | 38.72 | -0.21% | |
| 38.24 | 38.96 | 38.03 | 38.80 | +2.00% | |
| 38.25 | 38.57 | 37.76 | 38.04 | -0.52% | |
| 38.25 | 38.27 | 37.96 | 38.24 | -0.31% | |
| 37.73 | 38.58 | 37.73 | 38.36 | +1.64% | |
| 38.44 | 38.63 | 37.42 | 37.74 | -2.46% | |
| 38.41 | 38.70 | 38.10 | 38.69 | +1.34% | |
| 37.86 | 38.41 | 37.43 | 38.18 | +1.11% | |
| 37.67 | 38.33 | 37.62 | 37.76 | -0.66% | |
| 37.63 | 38.07 | 37.63 | 38.01 | +1.04% | |
| 37.13 | 37.72 | 37.13 | 37.62 | +1.54% | |
| 36.51 | 37.52 | 35.74 | 37.05 | +1.81% | |
| 39.41 | 39.41 | 36.38 | 36.39 | -7.43% | |
| 40.37 | 40.37 | 39.11 | 39.31 | -2.89% | |
| 40.57 | 41.00 | 40.45 | 40.48 | 0.00% | |
| 39.72 | 40.80 | 39.72 | 40.48 | +1.50% | |
| 40.62 | 40.77 | 39.70 | 39.88 | -1.21% | |
| 40.94 | 41.03 | 40.31 | 40.37 | -2.04% | |
| 40.39 | 41.75 | 40.37 | 41.21 | +1.48% | |
| 40.73 | 41.00 | 40.27 | 40.61 | -0.44% | |
| 41.25 | 41.34 | 40.75 | 40.79 | -1.02% | |
| 41.30 | 41.49 | 41.16 | 41.21 | -0.48% | |
| 41.53 | 41.55 | 41.12 | 41.41 | 0.00% | |
| 41.58 | 41.86 | 41.14 | 41.41 | -0.46% | |
| 41.52 | 41.73 | 41.48 | 41.60 | -0.05% | |
| 41.40 | 41.87 | 41.23 | 41.62 | +0.53% | |
| 40.98 | 41.59 | 40.96 | 41.40 | +0.80% | |
| 41.43 | 41.79 | 40.66 | 41.07 | -1.77% | |
| 41.23 | 42.28 | 40.79 | 41.81 | +3.34% | |
| 40.00 | 40.70 | 40.00 | 40.46 | +0.97% | |
| 40.26 | 40.48 | 39.88 | 40.07 | -0.15% | |
| 39.74 | 40.26 | 39.47 | 40.13 | +1.42% | |
| 39.52 | 39.75 | 39.09 | 39.57 | +0.13% | |
| 39.43 | 39.60 | 39.06 | 39.52 | +0.59% | |
| 37.66 | 39.57 | 37.66 | 39.29 | +4.75% | |
| 37.47 | 37.76 | 37.17 | 37.51 | +0.56% | |
| 37.61 | 37.72 | 37.08 | 37.30 | -0.72% | |
| 37.50 | 37.73 | 37.29 | 37.57 | +0.19% | |
| 38.07 | 38.38 | 37.37 | 37.50 | -1.83% | |
| 38.47 | 38.90 | 38.16 | 38.20 | -0.13% | |
| 38.65 | 38.65 | 38.21 | 38.25 | -0.73% | |
| 37.99 | 38.54 | 37.96 | 38.53 | +1.00% | |
| 38.18 | 38.37 | 37.91 | 38.15 | +0.08% | |
| 38.24 | 38.65 | 38.09 | 38.12 | -0.39% | |
| 37.72 | 38.56 | 37.72 | 38.27 | +1.73% | |
| 37.46 | 38.08 | 37.41 | 37.62 | -0.03% | |
| 37.29 | 38.06 | 37.26 | 37.63 | +0.91% | |
| 37.21 | 37.66 | 37.00 | 37.29 | +1.06% | |
| 36.71 | 37.19 | 36.68 | 36.90 | +0.19% | |
| 36.63 | 37.40 | 36.41 | 36.83 | +0.57% | |
| 37.53 | 37.58 | 36.56 | 36.62 | -2.55% | |
| 37.10 | 37.70 | 36.90 | 37.58 | +0.97% | |
| 37.32 | 37.72 | 37.20 | 37.22 | -0.88% | |
| 37.72 | 38.04 | 37.30 | 37.55 | -0.48% | |
| 37.73 | 37.98 | 37.41 | 37.73 | +0.51% | |
| 36.53 | 37.82 | 36.42 | 37.54 | +2.43% | |
| 36.25 | 36.77 | 35.44 | 36.65 | +1.58% | |
| 37.03 | 37.38 | 36.04 | 36.08 | -2.04% | |
| 35.34 | 36.84 | 34.84 | 36.83 | -1.84% | |
| 36.80 | 37.54 | 36.62 | 37.52 | +1.98% | |
| 36.29 | 36.86 | 35.86 | 36.79 | +0.99% | |
| 35.99 | 36.62 | 35.99 | 36.43 | +0.22% | |
| 35.73 | 36.43 | 35.43 | 36.35 | +2.16% | |
| 35.61 | 35.94 | 35.26 | 35.58 | -1.03% | |
| 35.84 | 36.02 | 35.41 | 35.95 | +0.03% | |
| 36.92 | 37.10 | 35.83 | 35.94 | -2.65% | |
| 36.82 | 37.17 | 36.73 | 36.92 | +0.27% | |
| 36.99 | 37.27 | 36.58 | 36.82 | -0.59% | |
| 36.71 | 37.22 | 36.36 | 37.04 | +1.29% | |
| 36.13 | 36.75 | 36.08 | 36.57 | +1.22% | |
| 35.87 | 36.17 | 35.58 | 36.13 | +1.01% | |
| 35.47 | 35.90 | 35.47 | 35.77 | +1.19% | |
| 35.80 | 35.86 | 35.11 | 35.35 | -1.56% | |
| 36.26 | 36.52 | 35.66 | 35.91 | -1.02% | |
| 35.68 | 36.38 | 35.47 | 36.28 | +1.68% | |
| 35.55 | 35.95 | 35.44 | 35.68 | +0.59% | |
| 35.89 | 36.10 | 35.42 | 35.47 | -1.00% | |
| 35.97 | 36.08 | 35.55 | 35.83 | -0.44% | |
| 36.29 | 36.29 | 35.80 | 35.99 | -0.14% | |
| 36.44 | 36.53 | 35.99 | 36.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMIH chart for longer ranges.