MGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	21.33	21.50	21.32	21.40	-	-0.79%	11,004
Jul 10, 2025	21.73	22.00	21.33	21.57	21.57	-0.46%	104,580
Jul 9, 2025	21.17	21.74	21.14	21.67	21.67	6.23%	202,522
Jul 8, 2025	20.83	21.98	20.17	20.40	20.40	-2.76%	125,591
Jul 7, 2025	20.82	21.26	20.79	20.98	20.98	1.35%	149,528
Jul 3, 2025	20.33	20.83	20.33	20.70	20.70	1.82%	52,742
Jul 2, 2025	19.94	20.44	19.66	20.33	20.33	3.36%	103,652
Jul 1, 2025	19.31	19.90	19.20	19.67	19.67	2.88%	184,473
Jun 30, 2025	18.93	19.38	18.89	19.12	19.12	5.00%	107,668
Jun 27, 2025	18.10	18.25	17.93	18.21	18.21	0.61%	39,806
Jun 26, 2025	18.04	18.25	18.00	18.10	18.10	0.17%	47,373
Jun 25, 2025	18.10	18.26	17.97	18.07	18.07	0.95%	67,696
Jun 24, 2025	17.81	18.03	17.72	17.90	17.90	2.87%	103,210
Jun 23, 2025	17.08	17.47	17.04	17.40	17.40	2.47%	78,163
Jun 20, 2025	16.97	17.01	16.72	16.98	16.98	1.19%	58,304
Jun 18, 2025	16.64	17.07	16.64	16.78	16.78	2.01%	80,396
Jun 17, 2025	16.49	16.58	16.32	16.45	16.45	0.37%	39,066
Jun 16, 2025	16.19	16.57	16.08	16.39	16.39	7.62%	139,060
Jun 13, 2025	15.14	15.60	15.02	15.23	15.23	-3.55%	50,535
Jun 12, 2025	16.05	16.05	15.70	15.79	15.79	-1.74%	38,068
Jun 11, 2025	16.29	16.44	16.07	16.07	16.07	-0.31%	29,471
Jun 10, 2025	16.12	16.29	16.00	16.12	16.12	-0.19%	33,414
Jun 9, 2025	16.20	16.30	15.90	16.15	16.15	-1.22%	43,198
Jun 6, 2025	16.21	16.39	16.15	16.35	16.35	1.18%	26,959
Jun 5, 2025	16.38	16.44	16.13	16.16	16.16	-1.04%	28,492
Jun 4, 2025	16.17	16.39	16.17	16.33	16.33	1.24%	29,568
Jun 3, 2025	16.05	16.29	15.90	16.13	16.13	1.13%	90,206
Jun 2, 2025	15.60	16.05	15.58	15.95	15.95	0.76%	77,504
May 30, 2025	15.72	16.18	15.61	15.83	15.83	0.70%	42,006
May 29, 2025	16.19	16.43	15.69	15.72	15.72	-2.54%	117,747
May 28, 2025	16.11	16.36	15.91	16.13	16.13	0.50%	82,438
May 27, 2025	15.74	16.13	15.56	16.05	16.05	6.22%	143,873
May 23, 2025	14.78	15.23	14.67	15.11	15.11	0.60%	46,277
May 22, 2025	15.32	15.36	15.02	15.02	15.02	-2.34%	38,198
May 21, 2025	15.43	15.73	14.35	15.38	15.38	-2.69%	115,349
May 20, 2025	16.05	16.14	15.68	15.81	15.81	-2.14%	60,152
May 19, 2025	16.20	16.50	15.88	16.15	16.15	1.99%	131,105
May 16, 2025	15.72	15.94	15.61	15.84	15.84	0.73%	48,727
May 15, 2025	15.71	15.89	15.61	15.72	15.72	1.09%	55,085
May 14, 2025	15.25	15.56	15.18	15.55	15.55	2.30%	75,649
May 13, 2025	14.78	15.32	14.78	15.20	15.20	5.34%	84,204
May 12, 2025	14.41	14.50	14.31	14.43	14.43	0.84%	34,069
May 9, 2025	14.45	14.46	14.31	14.31	14.31	-0.69%	27,975
May 8, 2025	14.45	14.48	14.34	14.41	14.41	3.67%	39,923
May 7, 2025	14.04	14.05	13.85	13.90	13.90	0.43%	23,216
May 6, 2025	13.75	14.04	13.73	13.84	13.84	1.02%	25,348
May 5, 2025	13.88	13.88	13.64	13.70	13.70	-3.72%	21,850
May 2, 2025	14.07	14.25	14.00	14.23	14.23	2.60%	36,550
May 1, 2025	13.90	14.05	13.82	13.87	13.87	0.22%	10,781
Apr 30, 2025	13.95	13.95	13.75	13.84	13.84	-0.72%	13,311