MGIC Investment Corporation (FRA:MGC)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| May 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| May 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| May 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| May 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| May 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| May 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| May 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.32% | - |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | 0.90% | - |
| May 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -10.48% | - |
| Apr 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 0.81% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | - | - |
| Apr 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | 0.82% | - |
| Apr 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | -0.81% | - |
| Apr 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | 2.50% | - |
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | 0.84% | - |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 0.85% | - |
| Apr 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | - | - |
| Apr 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | 1.72% | - |
| Apr 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 0.87% | - |
| Apr 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -0.86% | - |
| Apr 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 0.87% | - |
| Apr 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -2.54% | - |
| Apr 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | 0.85% | - |
| Apr 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -0.85% | - |
| Apr 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | 0.85% | - |
| Apr 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 4.46% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -0.88% | - |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | -0.88% | - |
| Mar 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | 2.70% | - |
| Mar 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -1.77% | - |
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 0.89% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | 0.90% | - |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | - | - |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 0.91% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | -1.79% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | - | - |