MGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.94	12.95	12.73	12.92	-	-0.23%	64,381
Mar 28, 2025	13.10	13.10	12.90	12.95	12.95	-1.67%	34,460
Mar 27, 2025	13.13	13.23	13.00	13.17	13.17	-0.08%	30,303
Mar 26, 2025	13.32	13.33	13.07	13.18	13.18	-1.64%	31,471
Mar 25, 2025	13.26	13.47	13.26	13.40	13.40	1.28%	76,443
Mar 24, 2025	13.43	13.43	13.11	13.23	13.23	-1.93%	118,282
Mar 21, 2025	13.44	13.49	13.28	13.49	13.49	0.37%	57,385
Mar 20, 2025	13.89	13.89	13.42	13.44	13.44	-4.27%	99,937
Mar 19, 2025	13.79	14.13	13.67	14.04	14.04	1.01%	163,137
Mar 18, 2025	13.85	13.99	13.65	13.90	13.90	-2.11%	150,427
Mar 17, 2025	13.91	14.24	13.77	14.20	14.20	2.31%	152,312
Mar 14, 2025	13.61	13.97	13.61	13.88	13.88	1.17%	85,300
Mar 13, 2025	13.91	13.92	13.39	13.72	13.72	-1.93%	46,532
Mar 12, 2025	13.51	13.99	13.48	13.99	13.99	4.48%	302,771
Mar 11, 2025	13.88	14.04	13.27	13.39	13.39	4.20%	734,728
Mar 10, 2025	12.02	12.87	12.02	12.85	12.85	7.98%	386,133
Mar 7, 2025	11.83	11.92	11.65	11.90	11.90	0.51%	32,397
Mar 6, 2025	12.08	12.08	11.81	11.84	11.84	-2.31%	25,459
Mar 5, 2025	12.15	12.15	11.90	12.12	12.12	0.25%	28,945
Mar 4, 2025	12.34	12.34	11.89	12.09	12.09	-2.18%	44,493
Mar 3, 2025	12.51	12.69	12.28	12.36	12.36	0.49%	38,913
Feb 28, 2025	12.19	12.33	12.14	12.30	12.30	0.41%	14,998
Feb 27, 2025	12.53	12.53	12.24	12.25	12.25	-2.00%	15,601
Feb 26, 2025	12.56	12.71	12.47	12.50	12.50	-0.16%	41,474
Feb 25, 2025	12.75	12.75	12.48	12.52	12.52	-2.11%	27,355
Feb 24, 2025	12.95	12.95	12.58	12.79	12.79	1.83%	50,435
Feb 21, 2025	12.82	12.85	12.52	12.56	12.56	-1.64%	23,076
Feb 20, 2025	13.13	13.13	12.77	12.77	12.77	-3.98%	22,231
Feb 19, 2025	13.16	13.38	13.16	13.30	13.30	0.76%	37,526
Feb 18, 2025	13.13	13.22	13.04	13.20	13.20	3.21%	47,532
Feb 14, 2025	12.78	12.93	12.75	12.79	12.79	-0.16%	32,297
Feb 13, 2025	12.90	13.08	12.69	12.81	12.81	-0.31%	58,982
Feb 12, 2025	12.96	12.96	12.80	12.85	12.85	-1.83%	20,049
Feb 11, 2025	12.98	13.35	12.98	13.09	13.09	0.31%	33,534
Feb 10, 2025	13.08	13.16	13.03	13.05	13.05	0.77%	28,219
Feb 7, 2025	13.05	13.16	12.94	12.95	12.95	-1.60%	54,822
Feb 6, 2025	13.30	13.38	13.15	13.16	13.16	-1.42%	28,034
Feb 5, 2025	13.32	13.46	13.29	13.35	13.35	3.33%	94,835
Feb 4, 2025	12.75	12.96	12.59	12.92	12.92	2.13%	32,444
Feb 3, 2025	12.58	12.76	12.43	12.65	12.65	-0.24%	40,257
Jan 31, 2025	12.76	12.96	12.59	12.68	12.68	-0.94%	44,745
Jan 30, 2025	13.11	13.19	12.80	12.80	12.80	-0.16%	38,467
Jan 29, 2025	12.83	12.89	12.71	12.82	12.82	2.81%	48,318
Jan 28, 2025	12.39	12.63	12.39	12.47	12.47	0.16%	40,315
Jan 27, 2025	12.77	12.77	12.40	12.45	12.45	-3.11%	38,697
Jan 24, 2025	13.01	13.01	12.81	12.85	12.85	-1.08%	28,661
Jan 23, 2025	12.81	13.03	12.81	12.99	12.99	1.96%	36,695
Jan 22, 2025	12.86	12.97	12.72	12.74	12.74	-0.86%	58,758
Jan 21, 2025	12.75	12.87	12.62	12.85	12.85	1.98%	66,197
Jan 17, 2025	12.42	12.60	12.25	12.60	12.60	2.44%	47,173