MGIC Investment Corporation (FRA:MGC)
Germany · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Mar 27, 2026
FRA:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Mar 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Feb 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Feb 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Feb 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Feb 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -2.61% | - |
| Feb 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 2.68% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | 0.90% | - |
| Feb 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -2.63% | - |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -0.87% | - |
| Feb 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 2.68% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | 2.75% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -1.80% | - |
| Feb 3, 2026 | 22.40 | 22.80 | 22.20 | 22.20 | 22.07 | -0.89% | 635 |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -0.88% | - |
| Jan 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 3.67% | - |
| Jan 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | - | - |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -1.80% | - |
| Jan 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 0.91% | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | -3.51% | - |
| Jan 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | 0.88% | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 1.80% | - |
| Jan 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -0.89% | - |
| Jan 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -0.88% | - |
| Jan 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 0.89% | - |