MGIC Investment Corporation (FRA:MGC)
Germany · Delayed Price · Currency is EUR 25.00
-0.40 (-1.57%)
Last updated: Dec 22, 2025, 8:11 AM CET
MGIC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.57% | - |
| Dec 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Dec 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 15, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 1 |
| Dec 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Dec 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Dec 8, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 41 |
| Dec 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 2.52% | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 5.36% | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -1.75% | - |
| Oct 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.87% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -1.71% | - |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Oct 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 0.87% | - |
| Oct 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 2.68% | - |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -3.45% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -1.69% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 2.61% | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |