Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
24.22
-0.49 (-1.98%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202524.6224.6424.1424.2224.22-1.98%1,505,547
Apr 24, 202524.1024.7224.0024.7124.712.32%2,374,708
Apr 23, 202524.5624.9424.0024.1524.15-0.21%1,957,087
Apr 22, 202523.6224.2723.5924.2024.203.42%1,855,086
Apr 21, 202523.9223.9323.2423.4023.40-2.62%1,707,720
Apr 17, 202523.8324.2723.8324.0324.030.80%1,681,155
Apr 16, 202524.3024.5023.6323.8423.84-1.85%2,548,983
Apr 15, 202524.3324.7124.2624.2924.29-0.04%2,041,211
Apr 14, 202524.2224.5424.1424.3024.301.50%2,177,569
Apr 11, 202523.1723.9622.9523.9423.943.15%2,341,615
Apr 10, 202523.6623.7222.6823.2123.21-2.85%2,510,866
Apr 9, 202522.3224.0121.9423.8923.896.51%2,638,933
Apr 8, 202523.3623.4622.1222.4322.43-0.40%2,322,863
Apr 7, 202522.3923.8222.1522.5222.52-2.68%2,635,485
Apr 4, 202523.5223.6022.7823.1423.14-4.85%3,169,312
Apr 3, 202524.7825.1924.1024.3224.32-4.81%2,255,182
Apr 2, 202524.9525.5724.9525.5525.551.51%2,260,032
Apr 1, 202524.7625.2624.7425.1725.171.57%2,055,519
Mar 31, 202524.2624.9324.1924.7824.781.56%2,828,935
Mar 28, 202524.8824.9824.3624.4024.40-1.73%1,718,405
Mar 27, 202524.8925.0124.6924.8324.830.36%2,262,571
Mar 26, 202524.4724.8824.3724.7424.741.85%2,003,915
Mar 25, 202524.1824.4324.1324.2924.290.96%1,755,854
Mar 24, 202523.7624.1123.5624.0624.062.17%2,629,625
Mar 21, 202523.5523.7723.3023.5523.55-0.67%23,038,337
Mar 20, 202523.2823.8523.2823.7123.711.28%2,816,152
Mar 19, 202523.3523.5123.1223.4123.410.91%3,950,912
Mar 18, 202523.0223.3723.0223.2023.200.65%3,134,835
Mar 17, 202522.8623.0922.3023.0523.05-0.22%4,155,031
Mar 14, 202522.6523.1422.5623.1023.102.39%1,978,780
Mar 13, 202522.6823.1022.4722.5622.56-0.18%2,852,855
Mar 12, 202522.9523.0022.5022.6022.60-0.92%2,507,271
Mar 11, 202523.3023.3822.6322.8122.81-1.81%2,293,744
Mar 10, 202523.6823.8823.1523.2323.23-2.35%2,503,244
Mar 7, 202523.6023.8923.3423.7923.790.72%2,018,574
Mar 6, 202523.6023.7023.3623.6223.62-0.51%1,857,788
Mar 5, 202523.5123.8523.3723.7423.740.51%1,679,449
Mar 4, 202524.3624.3923.6123.6223.62-3.87%1,533,418
Mar 3, 202524.5524.9824.3724.5724.57-0.16%1,379,979
Feb 28, 202524.4124.6124.2624.6124.611.40%2,550,621
Feb 27, 202524.1224.5524.0824.2724.270.66%1,500,472
Feb 26, 202523.9324.2323.9324.1124.110.08%2,029,283
Feb 25, 202524.0624.3123.8124.0924.090.88%1,971,484
Feb 24, 202524.1224.2123.8723.8823.88-0.38%2,142,648
Feb 21, 202524.6224.7423.9423.9723.97-1.84%1,842,481
Feb 20, 202524.5124.6324.3924.4224.42-0.53%1,314,607
Feb 19, 202524.4924.9224.4724.5524.55-0.81%1,902,080
Feb 18, 202524.6324.7824.3324.7524.750.24%1,986,818
Feb 14, 202524.5024.8124.3924.6924.560.65%2,342,155
Feb 13, 202524.2024.5724.0424.5324.401.66%1,439,782