Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
26.23
+0.18 (0.69%)
Jun 10, 2025, 4:00 PM - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202526.0826.3526.0326.2326.230.69%995,613
Jun 9, 202526.2626.4025.8626.0526.05-0.99%1,198,123
Jun 6, 202526.3426.4026.0926.3126.311.11%878,088
Jun 5, 202526.1026.1825.8926.0226.02-0.15%1,121,996
Jun 4, 202526.4626.5626.0626.0626.06-1.55%1,289,279
Jun 3, 202526.2526.5726.0726.4726.470.57%1,899,664
Jun 2, 202526.3126.3626.0126.3226.32-0.49%1,202,231
May 30, 202526.4726.6026.3726.4526.45-0.26%1,976,950
May 29, 202526.4726.5426.2426.5226.520.34%1,259,441
May 28, 202526.6226.7226.4026.4326.43-0.71%1,622,980
May 27, 202526.2826.6425.9626.6226.622.42%1,389,688
May 23, 202525.7926.1125.7925.9925.99-0.54%1,365,114
May 22, 202526.0526.2625.8426.1326.130.54%1,726,072
May 21, 202526.3426.4725.9625.9925.99-2.33%1,652,414
May 20, 202526.6026.9226.5826.6126.61-0.34%1,468,345
May 19, 202526.7326.8326.6126.7026.70-0.74%1,315,065
May 16, 202526.3326.9226.2126.9026.902.09%1,946,564
May 15, 202526.2326.3826.1426.3526.350.42%1,795,641
May 14, 202526.5226.7726.0926.2426.24-1.32%1,571,034
May 13, 202526.6726.7226.4026.5926.590.04%1,291,979
May 12, 202526.6926.9126.3326.5826.581.57%1,846,815
May 9, 202526.2726.4025.9626.1726.17-0.27%1,261,942
May 8, 202526.3726.5926.2426.2426.240.15%1,200,045
May 7, 202526.1126.3626.0626.2026.070.73%1,492,499
May 6, 202525.8526.1425.8426.0125.88-0.12%1,386,878
May 5, 202525.9726.1925.8826.0425.91-0.23%1,306,380
May 2, 202525.6626.2225.5726.1025.973.12%2,048,805
May 1, 202525.1025.7824.5925.3125.191.61%2,206,997
Apr 30, 202524.5325.0424.3024.9124.790.93%2,889,874
Apr 29, 202524.4224.7824.4024.6824.560.49%1,986,885
Apr 28, 202524.2324.6124.2324.5624.441.40%1,375,908
Apr 25, 202524.6224.6424.1424.2224.10-1.98%1,505,547
Apr 24, 202524.1024.7224.0024.7124.592.32%2,374,708
Apr 23, 202524.5624.9424.0024.1524.03-0.21%1,957,087
Apr 22, 202523.6224.2723.5924.2024.083.42%1,855,086
Apr 21, 202523.9223.9323.2423.4023.29-2.62%1,707,720
Apr 17, 202523.8324.2723.8324.0323.910.80%1,681,155
Apr 16, 202524.3024.5023.6323.8423.72-1.85%2,548,983
Apr 15, 202524.3324.7124.2624.2924.17-0.04%2,041,211
Apr 14, 202524.2224.5424.1424.3024.181.50%2,177,569
Apr 11, 202523.1723.9622.9523.9423.823.15%2,341,615
Apr 10, 202523.6623.7222.6823.2123.10-2.85%2,510,866
Apr 9, 202522.3224.0121.9423.8923.776.51%2,638,933
Apr 8, 202523.3623.4622.1222.4322.32-0.40%2,322,863
Apr 7, 202522.3923.8222.1522.5222.41-2.68%2,635,485
Apr 4, 202523.5223.6022.7823.1423.03-4.85%3,169,312
Apr 3, 202524.7825.1924.1024.3224.20-4.81%2,255,182
Apr 2, 202524.9525.5724.9525.5525.421.51%2,260,032
Apr 1, 202524.7625.2624.7425.1725.051.57%2,055,519
Mar 31, 202524.2624.9324.1924.7824.661.56%2,828,935