MGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	13.68	13.90	13.68	13.88	13.88	1.54%	46,978
Apr 24, 2025	13.76	13.90	13.67	13.67	13.67	-0.36%	81,734
Apr 23, 2025	13.63	13.99	13.63	13.72	13.72	2.85%	42,630
Apr 22, 2025	13.12	13.44	13.03	13.34	13.34	1.68%	33,243
Apr 21, 2025	13.29	13.29	13.06	13.12	12.81	-1.35%	25,275
Apr 17, 2025	13.24	13.36	13.15	13.30	12.98	0.45%	28,672
Apr 16, 2025	13.30	13.30	13.15	13.24	12.92	-0.30%	15,803
Apr 15, 2025	13.37	13.43	13.18	13.28	12.96	-0.45%	26,670
Apr 14, 2025	13.14	13.40	13.14	13.34	13.02	1.68%	43,834
Apr 11, 2025	12.84	13.19	12.75	13.12	12.81	2.26%	26,366
Apr 10, 2025	12.94	13.01	12.60	12.83	12.52	-2.58%	44,427
Apr 9, 2025	12.40	13.19	12.40	13.17	12.86	4.77%	59,663
Apr 8, 2025	12.70	12.87	12.38	12.57	12.27	1.86%	88,529
Apr 7, 2025	12.10	12.85	11.98	12.34	12.05	-2.45%	138,542
Apr 4, 2025	12.73	12.84	12.29	12.65	12.35	-3.14%	109,466
Apr 3, 2025	13.08	13.21	12.98	13.06	12.75	-2.68%	41,978
Apr 2, 2025	13.07	13.44	13.05	13.42	13.10	1.05%	48,661
Apr 1, 2025	13.10	13.28	12.96	13.28	12.96	2.23%	54,651
Mar 31, 2025	12.94	13.00	12.63	12.99	12.68	0.31%	98,792
Mar 28, 2025	13.10	13.10	12.90	12.95	12.64	-1.67%	34,460
Mar 27, 2025	13.13	13.23	13.00	13.17	12.86	-0.08%	30,303
Mar 26, 2025	13.32	13.33	13.07	13.18	12.87	-1.64%	31,471
Mar 25, 2025	13.26	13.47	13.26	13.40	13.08	1.28%	76,443
Mar 24, 2025	13.43	13.43	13.11	13.23	12.91	-1.93%	118,282
Mar 21, 2025	13.44	13.49	13.28	13.49	13.17	0.37%	57,385
Mar 20, 2025	13.89	13.89	13.42	13.44	13.12	-4.27%	99,937
Mar 19, 2025	13.79	14.13	13.67	14.04	13.70	1.01%	163,137
Mar 18, 2025	13.85	13.99	13.65	13.90	13.57	-2.11%	150,427
Mar 17, 2025	13.91	14.24	13.77	14.20	13.86	2.31%	152,312
Mar 14, 2025	13.61	13.97	13.61	13.88	13.55	1.17%	85,300
Mar 13, 2025	13.91	13.92	13.39	13.72	13.39	-1.93%	46,532
Mar 12, 2025	13.51	13.99	13.48	13.99	13.66	4.48%	302,771
Mar 11, 2025	13.88	14.04	13.27	13.39	13.07	4.20%	734,728
Mar 10, 2025	12.02	12.87	12.02	12.85	12.54	7.98%	386,133
Mar 7, 2025	11.83	11.92	11.65	11.90	11.62	0.51%	32,397
Mar 6, 2025	12.08	12.08	11.81	11.84	11.56	-2.31%	25,459
Mar 5, 2025	12.15	12.15	11.90	12.12	11.83	0.25%	28,945
Mar 4, 2025	12.34	12.34	11.89	12.09	11.80	-2.18%	44,493
Mar 3, 2025	12.51	12.69	12.28	12.36	12.06	0.49%	38,913
Feb 28, 2025	12.19	12.33	12.14	12.30	12.01	0.41%	14,998
Feb 27, 2025	12.53	12.53	12.24	12.25	11.96	-2.00%	15,601
Feb 26, 2025	12.56	12.71	12.47	12.50	12.20	-0.16%	41,474
Feb 25, 2025	12.75	12.75	12.48	12.52	12.22	-2.11%	27,355
Feb 24, 2025	12.95	12.95	12.58	12.79	12.48	1.83%	50,435
Feb 21, 2025	12.82	12.85	12.52	12.56	12.26	-1.64%	23,076
Feb 20, 2025	13.13	13.13	12.77	12.77	12.46	-3.98%	22,231
Feb 19, 2025	13.16	13.38	13.16	13.30	12.98	0.76%	37,526
Feb 18, 2025	13.13	13.22	13.04	13.20	12.88	3.21%	47,532
Feb 14, 2025	12.78	12.93	12.75	12.79	12.48	-0.16%	32,297
Feb 13, 2025	12.90	13.08	12.69	12.81	12.50	-0.31%	58,982