MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
26.36
-0.41 (-1.53%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MGIC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.65 | 26.81 | 26.19 | 26.36 | 26.36 | -1.53% | 2,923,230 |
| Oct 28, 2025 | 26.93 | 27.00 | 26.67 | 26.77 | 26.77 | -0.82% | 1,592,289 |
| Oct 27, 2025 | 27.32 | 27.39 | 26.90 | 26.99 | 26.99 | -1.42% | 1,737,954 |
| Oct 24, 2025 | 27.56 | 27.71 | 27.37 | 27.38 | 27.38 | -0.18% | 1,717,111 |
| Oct 23, 2025 | 27.56 | 27.72 | 27.33 | 27.43 | 27.43 | 0.26% | 1,834,973 |
| Oct 22, 2025 | 27.06 | 27.49 | 27.06 | 27.36 | 27.36 | 0.70% | 1,430,829 |
| Oct 21, 2025 | 26.97 | 27.41 | 26.89 | 27.17 | 27.17 | 0.37% | 1,666,173 |
| Oct 20, 2025 | 27.00 | 27.19 | 26.72 | 27.07 | 27.07 | 0.56% | 1,392,294 |
| Oct 17, 2025 | 26.71 | 26.97 | 26.58 | 26.92 | 26.92 | 1.36% | 1,449,647 |
| Oct 16, 2025 | 27.28 | 27.28 | 26.37 | 26.56 | 26.56 | -2.96% | 1,950,043 |
| Oct 15, 2025 | 27.68 | 27.88 | 27.19 | 27.37 | 27.37 | -1.05% | 1,994,612 |
| Oct 14, 2025 | 26.89 | 27.75 | 26.89 | 27.66 | 27.66 | 2.60% | 1,958,396 |
| Oct 13, 2025 | 26.71 | 27.09 | 26.65 | 26.96 | 26.96 | 0.86% | 1,678,060 |
| Oct 10, 2025 | 27.00 | 27.06 | 26.64 | 26.73 | 26.73 | -0.56% | 1,574,619 |
| Oct 9, 2025 | 26.98 | 27.08 | 26.68 | 26.88 | 26.88 | -0.37% | 1,505,212 |
| Oct 8, 2025 | 27.13 | 27.34 | 26.96 | 26.98 | 26.98 | -0.22% | 1,363,455 |
| Oct 7, 2025 | 27.20 | 27.34 | 26.99 | 27.04 | 27.04 | -0.70% | 1,743,875 |
| Oct 6, 2025 | 27.55 | 27.67 | 27.13 | 27.23 | 27.23 | -1.02% | 1,645,354 |
| Oct 3, 2025 | 27.74 | 27.92 | 27.33 | 27.51 | 27.51 | -0.86% | 1,578,049 |
| Oct 2, 2025 | 27.94 | 27.97 | 27.39 | 27.75 | 27.75 | -1.25% | 1,660,931 |
| Oct 1, 2025 | 28.28 | 28.38 | 28.03 | 28.10 | 28.10 | -0.95% | 1,938,514 |
| Sep 30, 2025 | 28.46 | 28.67 | 28.24 | 28.37 | 28.37 | -0.25% | 1,526,851 |
| Sep 29, 2025 | 28.80 | 28.80 | 28.22 | 28.44 | 28.44 | -1.15% | 1,517,847 |
| Sep 26, 2025 | 28.50 | 28.77 | 28.46 | 28.77 | 28.77 | 1.34% | 1,215,755 |
| Sep 25, 2025 | 28.48 | 28.56 | 28.27 | 28.39 | 28.39 | -0.46% | 1,346,666 |
| Sep 24, 2025 | 28.33 | 28.53 | 28.17 | 28.52 | 28.52 | 0.88% | 1,780,139 |
| Sep 23, 2025 | 28.20 | 28.47 | 28.16 | 28.27 | 28.27 | 0.53% | 3,923,679 |
| Sep 22, 2025 | 28.22 | 28.42 | 28.06 | 28.12 | 28.12 | -0.74% | 2,638,213 |
| Sep 19, 2025 | 28.28 | 28.65 | 28.26 | 28.33 | 28.33 | -0.60% | 10,318,019 |
| Sep 18, 2025 | 28.06 | 29.01 | 28.06 | 28.50 | 28.50 | 1.79% | 4,176,452 |
| Sep 17, 2025 | 27.99 | 28.36 | 27.80 | 28.00 | 28.00 | 0.43% | 2,489,920 |
| Sep 16, 2025 | 28.00 | 28.08 | 27.75 | 27.88 | 27.88 | -0.39% | 1,722,669 |
| Sep 15, 2025 | 28.38 | 28.40 | 27.95 | 27.99 | 27.99 | -1.55% | 1,745,201 |
| Sep 12, 2025 | 28.76 | 28.86 | 28.42 | 28.43 | 28.43 | -1.69% | 1,538,179 |
| Sep 11, 2025 | 28.44 | 28.98 | 28.35 | 28.92 | 28.92 | 1.94% | 1,751,516 |
| Sep 10, 2025 | 28.24 | 28.50 | 28.07 | 28.37 | 28.37 | 0.42% | 1,483,682 |
| Sep 9, 2025 | 28.40 | 28.50 | 28.10 | 28.25 | 28.25 | -0.56% | 1,175,754 |
| Sep 8, 2025 | 28.35 | 28.48 | 28.07 | 28.41 | 28.41 | 0.04% | 1,252,881 |
| Sep 5, 2025 | 28.49 | 28.71 | 28.22 | 28.40 | 28.40 | -0.14% | 1,659,213 |
| Sep 4, 2025 | 28.28 | 28.46 | 28.14 | 28.44 | 28.44 | 1.39% | 1,580,664 |
| Sep 3, 2025 | 27.64 | 28.11 | 27.64 | 28.05 | 28.05 | 0.79% | 1,196,432 |
| Sep 2, 2025 | 27.62 | 27.83 | 27.48 | 27.83 | 27.83 | - | 1,371,192 |
| Aug 29, 2025 | 27.66 | 27.87 | 27.65 | 27.83 | 27.83 | 0.54% | 1,578,107 |
| Aug 28, 2025 | 28.07 | 28.13 | 27.47 | 27.68 | 27.68 | -1.14% | 1,201,469 |
| Aug 27, 2025 | 27.84 | 28.06 | 27.66 | 28.00 | 28.00 | 0.54% | 1,385,514 |
| Aug 26, 2025 | 27.90 | 27.98 | 27.75 | 27.85 | 27.85 | -0.25% | 1,992,457 |
| Aug 25, 2025 | 28.07 | 28.18 | 27.91 | 27.92 | 27.92 | -0.82% | 1,068,356 |
| Aug 22, 2025 | 27.69 | 28.20 | 27.65 | 28.15 | 28.15 | 2.21% | 1,332,913 |
| Aug 21, 2025 | 27.40 | 27.70 | 27.38 | 27.54 | 27.54 | 0.15% | 1,301,013 |
| Aug 20, 2025 | 27.56 | 27.60 | 27.31 | 27.50 | 27.50 | 0.15% | 2,069,863 |