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