MGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	20.35	20.85	20.19	20.30	20.30	-0.88%	24,942
Aug 28, 2025	20.28	20.68	20.28	20.48	20.48	0.81%	27,608
Aug 27, 2025	20.53	20.53	20.27	20.32	20.32	-0.95%	32,212
Aug 26, 2025	20.38	20.91	20.36	20.51	20.51	0.20%	46,262
Aug 25, 2025	20.59	20.87	20.37	20.47	20.47	0.39%	39,455
Aug 22, 2025	19.79	20.55	19.79	20.39	20.39	2.72%	28,517
Aug 21, 2025	19.75	19.96	19.64	19.85	19.85	0.51%	16,496
Aug 20, 2025	20.17	20.17	19.58	19.75	19.75	-2.61%	50,305
Aug 19, 2025	20.30	20.56	20.20	20.28	20.28	0.55%	30,355
Aug 18, 2025	20.41	20.42	19.93	20.17	20.17	-0.93%	39,979
Aug 15, 2025	19.94	20.37	19.94	20.36	20.36	1.80%	18,665
Aug 14, 2025	20.23	20.85	20.00	20.00	20.00	-2.39%	70,417
Aug 13, 2025	19.94	20.49	19.79	20.49	20.49	8.99%	101,657
Aug 12, 2025	19.61	19.61	18.58	18.80	18.80	-3.69%	79,274
Aug 11, 2025	19.74	19.87	19.38	19.52	19.52	-2.20%	32,919
Aug 8, 2025	20.03	20.20	19.70	19.96	19.96	-0.77%	21,396
Aug 7, 2025	20.42	20.62	19.99	20.12	20.12	-0.42%	50,988
Aug 6, 2025	19.87	20.39	19.77	20.20	20.20	1.15%	60,779
Aug 5, 2025	20.35	20.50	19.85	19.97	19.97	-4.22%	95,571
Aug 4, 2025	20.64	21.00	20.64	20.85	20.85	1.21%	23,887
Aug 1, 2025	20.37	21.01	20.37	20.60	20.60	-0.53%	59,921
Jul 31, 2025	21.03	21.12	20.70	20.71	20.71	-0.38%	27,124
Jul 30, 2025	20.71	21.07	20.52	20.79	20.79	0.34%	46,457
Jul 29, 2025	20.99	21.22	20.72	20.72	20.72	-1.61%	43,489
Jul 28, 2025	21.41	21.41	20.96	21.06	21.06	-1.63%	42,418
Jul 25, 2025	21.54	21.54	21.27	21.41	21.41	-0.23%	25,430
Jul 24, 2025	21.68	21.68	21.33	21.46	21.46	-1.01%	25,004
Jul 23, 2025	21.63	21.75	21.44	21.68	21.68	1.12%	37,652
Jul 22, 2025	21.40	21.79	21.21	21.44	21.44	0.47%	73,942
Jul 21, 2025	21.24	21.45	21.14	21.34	21.34	0.99%	43,699
Jul 18, 2025	21.23	21.37	21.04	21.13	21.13	0.60%	38,593
Jul 17, 2025	20.96	21.10	20.72	21.01	21.01	0.94%	36,485
Jul 16, 2025	20.83	20.92	20.52	20.81	20.81	-0.14%	43,567
Jul 15, 2025	20.91	21.05	20.74	20.84	20.84	0.53%	63,935
Jul 14, 2025	20.80	20.88	20.50	20.73	20.73	-3.45%	135,251
Jul 11, 2025	21.33	21.59	21.26	21.47	21.47	-0.46%	68,157
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