MGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.75	12.87	12.62	12.85	12.85	1.98%	66,187
Jan 17, 2025	12.42	12.60	12.25	12.60	12.60	2.44%	47,173
Jan 16, 2025	12.70	12.82	12.00	12.30	12.30	-2.54%	117,028
Jan 15, 2025	12.61	12.68	12.53	12.62	12.62	3.44%	36,588
Jan 14, 2025	12.26	12.30	12.15	12.20	12.20	2.95%	38,828
Jan 13, 2025	11.63	11.85	11.57	11.85	11.85	3.49%	28,517
Jan 10, 2025	11.69	11.71	11.36	11.45	11.45	-2.22%	52,863
Jan 8, 2025	12.02	12.02	11.65	11.71	11.71	-3.14%	29,796
Jan 7, 2025	12.20	12.20	11.93	12.09	12.09	0.08%	30,463
Jan 6, 2025	12.06	12.20	12.01	12.08	12.08	0.83%	33,596
Jan 3, 2025	11.85	11.99	11.84	11.98	11.98	0.76%	37,334
Jan 2, 2025	12.03	12.03	11.82	11.89	11.89	-1.16%	18,658
Dec 31, 2024	12.11	12.24	11.97	12.03	12.03	2.47%	35,254
Dec 30, 2024	11.68	11.82	11.51	11.74	11.74	0.51%	33,305
Dec 27, 2024	11.77	11.82	11.59	11.68	11.68	-1.27%	17,962
Dec 26, 2024	11.81	11.91	11.78	11.83	11.83	-0.50%	22,255
Dec 24, 2024	11.85	11.91	11.81	11.89	11.89	0.42%	10,861
Dec 23, 2024	11.82	11.94	11.80	11.84	11.84	-1.66%	22,957
Dec 20, 2024	11.72	12.30	11.70	12.04	11.81	1.18%	70,986
Dec 19, 2024	12.19	12.27	11.74	11.90	11.67	-2.38%	144,065
Dec 18, 2024	12.52	12.64	12.14	12.19	11.95	-2.32%	36,542
Dec 17, 2024	12.57	12.65	12.48	12.48	12.24	-0.24%	38,998
Dec 16, 2024	12.50	12.64	12.29	12.51	12.27	2.04%	37,892
Dec 13, 2024	12.31	12.48	12.20	12.26	12.02	-0.33%	23,779
Dec 12, 2024	12.53	12.65	12.30	12.30	12.06	-2.46%	21,396
Dec 11, 2024	12.81	12.81	12.52	12.61	12.36	0.80%	64,939
Dec 10, 2024	12.82	12.82	12.35	12.51	12.27	-2.72%	35,906
Dec 9, 2024	12.80	12.97	12.78	12.86	12.61	5.58%	70,152
Dec 6, 2024	12.10	12.20	11.94	12.18	11.94	1.67%	29,432
Dec 5, 2024	11.96	12.14	11.85	11.98	11.75	0.59%	45,701
Dec 4, 2024	12.12	12.12	11.77	11.91	11.68	-0.83%	74,051
Dec 3, 2024	12.09	12.16	11.80	12.01	11.78	-0.74%	45,967
Dec 2, 2024	12.59	12.69	12.00	12.10	11.86	-3.82%	119,991
Nov 29, 2024	12.45	13.40	12.43	12.58	12.33	5.27%	185,578
Nov 27, 2024	11.22	12.45	11.01	11.95	11.72	6.32%	354,323
Nov 26, 2024	11.41	11.44	11.12	11.24	11.02	-1.92%	14,030
Nov 25, 2024	11.21	11.50	11.20	11.46	11.24	4.28%	40,171
Nov 22, 2024	11.08	11.08	10.93	10.99	10.78	-	13,256
Nov 21, 2024	10.96	11.12	10.83	10.99	10.78	0.64%	18,593
Nov 20, 2024	10.92	11.17	10.92	10.92	10.71	-0.36%	30,655
Nov 19, 2024	11.18	11.18	10.79	10.96	10.75	-0.45%	30,520
Nov 18, 2024	10.93	11.36	10.70	11.01	10.80	-3.59%	52,498
Nov 15, 2024	11.50	11.51	11.27	11.42	11.20	-1.38%	36,938
Nov 14, 2024	11.50	11.64	11.48	11.58	11.35	3.02%	25,475
Nov 13, 2024	11.35	11.51	11.24	11.24	11.02	0.99%	35,645
Nov 12, 2024	11.23	11.35	11.13	11.13	10.91	-2.37%	12,126
Nov 11, 2024	11.12	11.42	11.12	11.40	11.18	4.59%	27,993
Nov 8, 2024	10.63	10.92	10.63	10.90	10.69	1.40%	164,250
Nov 7, 2024	10.81	10.89	10.42	10.75	10.54	-0.28%	46,404
Nov 6, 2024	10.95	11.14	10.78	10.78	10.57	-1.64%	39,610
Nov 5, 2024	11.03	11.08	10.91	10.96	10.75	-0.27%	14,180
Nov 4, 2024	11.18	11.20	10.95	10.99	10.78	-1.61%	16,504
Nov 1, 2024	11.23	11.36	11.09	11.17	10.95	-0.36%	23,392
Oct 31, 2024	11.46	11.51	11.21	11.21	10.99	-2.94%	30,796
Oct 30, 2024	11.71	11.73	11.37	11.55	11.32	3.13%	49,941
Oct 29, 2024	11.30	11.30	11.13	11.20	10.98	-1.06%	49,529
Oct 28, 2024	11.25	11.45	11.18	11.32	11.10	1.25%	21,462
Oct 25, 2024	11.01	11.22	11.01	11.18	10.96	1.08%	22,912
Oct 24, 2024	11.16	11.19	11.01	11.06	10.84	-0.81%	12,312
Oct 23, 2024	11.32	11.32	11.01	11.15	10.93	-1.50%	11,565
Oct 22, 2024	11.47	11.51	11.23	11.32	11.10	-1.48%	34,421
Oct 21, 2024	11.35	11.54	11.34	11.49	11.27	2.68%	18,959
Oct 18, 2024	11.15	11.31	11.15	11.19	10.97	0.27%	15,848
Oct 17, 2024	11.25	11.25	11.10	11.16	10.94	-0.53%	13,665
Oct 16, 2024	11.13	11.26	11.12	11.22	11.00	-0.18%	25,210
Oct 15, 2024	11.02	11.28	11.02	11.24	11.02	1.08%	19,489
Oct 14, 2024	11.24	11.30	11.08	11.12	10.90	-0.80%	18,662
Oct 11, 2024	11.00	11.29	11.00	11.21	10.99	2.00%	24,878
Oct 10, 2024	10.99	11.09	10.71	10.99	10.78	-1.08%	30,069
Oct 9, 2024	11.26	11.26	11.09	11.11	10.89	-2.03%	16,778
Oct 8, 2024	11.32	11.40	11.25	11.34	11.12	0.27%	17,525
Oct 7, 2024	11.35	11.40	11.28	11.31	11.09	-1.48%	18,894
Oct 4, 2024	11.56	11.57	11.32	11.48	11.26	0.35%	24,616
Oct 3, 2024	11.64	11.68	11.44	11.44	11.22	-1.80%	19,608
Oct 2, 2024	11.57	11.75	11.48	11.65	11.42	0.17%	16,344
Oct 1, 2024	11.91	11.91	11.52	11.63	11.40	-1.61%	43,292
Sep 30, 2024	11.90	11.98	11.78	11.82	11.59	-0.51%	27,910
Sep 27, 2024	11.90	11.99	11.82	11.88	11.65	-0.25%	15,376
Sep 26, 2024	11.91	12.17	11.89	11.91	11.68	1.19%	44,483
Sep 25, 2024	11.71	11.78	11.61	11.77	11.54	1.03%	40,901
Sep 24, 2024	11.42	11.74	11.42	11.65	11.42	3.37%	43,255
Sep 23, 2024	11.40	11.46	11.21	11.27	11.05	-1.05%	49,628
Sep 20, 2024	11.56	11.56	11.15	11.39	11.17	-1.30%	107,137
Sep 19, 2024	11.32	11.56	11.16	11.54	11.31	1.85%	154,149
Sep 18, 2024	11.38	11.39	11.25	11.33	11.11	0.35%	36,972
Sep 17, 2024	11.64	11.64	11.20	11.29	11.07	-3.26%	67,101
Sep 16, 2024	11.59	11.75	11.49	11.67	11.44	1.48%	43,072
Sep 13, 2024	11.40	11.67	11.40	11.50	11.28	1.41%	57,974
Sep 12, 2024	10.71	11.44	10.65	11.34	11.12	6.68%	95,206
Sep 11, 2024	10.68	10.74	10.50	10.63	10.42	-0.84%	316,905
Sep 10, 2024	10.31	10.78	10.31	10.72	10.51	4.69%	410,450
Sep 9, 2024	10.39	10.53	10.24	10.24	10.04	-2.20%	32,982
Sep 6, 2024	10.77	10.77	10.45	10.47	10.27	-2.06%	55,312
Sep 5, 2024	10.72	10.88	10.69	10.69	10.48	0.19%	31,385
Sep 4, 2024	10.66	10.80	10.66	10.67	10.46	-	18,577
Sep 3, 2024	10.88	10.88	10.61	10.67	10.46	-1.66%	73,019
Aug 30, 2024	10.78	10.93	10.78	10.85	10.64	0.46%	50,247
Aug 29, 2024	10.82	10.90	10.77	10.80	10.59	0.28%	42,758
Aug 28, 2024	10.78	10.87	10.75	10.77	10.56	0.37%	33,497
Aug 27, 2024	10.73	10.80	10.65	10.73	10.52	0.09%	84,899