Skip to main content
logo
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
26.52
-0.26 (-0.97%)
At close: Mar 6, 2026, 4:00 PM EST
27.04
+0.52 (1.96%)
After-hours: Mar 6, 2026, 7:54 PM EST

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3826.6425.8726.5226.52-0.97%2,063,461
Mar 5, 202626.7227.0226.5026.7826.78-0.45%1,582,866
Mar 4, 202626.7026.9626.4426.9026.900.67%1,876,980
Mar 3, 202626.6126.9926.3826.7226.72-1.47%1,996,645
Mar 2, 202626.2227.2726.2227.1227.122.22%1,866,803
Feb 27, 202626.6326.8026.4626.5326.53-1.04%3,882,896
Feb 26, 202626.6426.9026.6426.8126.811.09%1,757,394
Feb 25, 202626.1926.6026.0526.5226.521.49%1,694,689
Feb 24, 202625.7726.2025.7126.1326.131.32%2,187,992
Feb 23, 202626.2226.4225.7525.7925.79-1.60%1,866,084
Feb 20, 202626.1526.4426.0726.2126.210.58%2,900,078
Feb 19, 202626.6826.8825.8926.0626.06-2.69%2,299,625
Feb 18, 202626.8227.0726.5226.7826.78-0.26%1,920,826
Feb 17, 202626.5027.0426.4426.8526.850.71%2,064,617
Feb 13, 202627.1727.3226.4126.6626.51-2.77%3,315,104
Feb 12, 202627.4727.6227.2627.4227.270.22%2,607,193
Feb 11, 202626.9327.5026.8927.3627.211.94%1,879,901
Feb 10, 202626.7426.9526.5526.8426.690.83%1,452,996
Feb 9, 202627.1627.2526.5826.6226.47-2.53%1,987,951
Feb 6, 202627.4427.8127.2227.3127.160.15%2,300,990
Feb 5, 202626.7327.3226.6527.2727.122.52%2,534,023
Feb 4, 202626.2226.9226.1326.6026.451.84%3,103,006
Feb 3, 202626.1426.8725.4126.1225.97-5.19%4,294,334
Feb 2, 202626.9927.6626.8327.5527.392.34%4,224,434
Jan 30, 202626.7327.1126.6126.9226.77-0.33%2,450,369
Jan 29, 202626.6027.0226.5127.0126.862.19%2,398,445
Jan 28, 202626.3526.7226.3526.4326.28-0.23%2,511,257
Jan 27, 202626.4426.6426.3626.4926.34-2,400,286
Jan 26, 202626.3726.7426.3426.4926.340.84%2,086,524
Jan 23, 202626.8426.8526.0626.2726.12-2.27%2,058,799
Jan 22, 202626.7226.8926.5626.8826.730.75%1,991,459
Jan 21, 202626.3226.8526.1326.6826.531.29%2,290,473
Jan 20, 202626.1826.6126.1326.3426.19-0.27%2,457,533
Jan 16, 202626.1926.4726.1926.4126.260.80%2,506,945
Jan 15, 202626.3026.6125.9026.2026.050.31%2,419,995
Jan 14, 202625.7126.2925.6026.1225.971.63%3,804,268
Jan 13, 202627.8127.8525.6225.7025.56-7.89%5,198,424
Jan 12, 202628.7428.8127.7927.9027.74-3.83%2,427,880
Jan 9, 202629.1029.3929.0129.0128.85-0.24%1,670,916
Jan 8, 202628.6829.1128.6529.0828.921.18%1,768,767
Jan 7, 202629.0929.1928.6728.7428.58-0.83%1,594,402
Jan 6, 202629.3729.5528.6728.9828.82-1.96%1,982,796
Jan 5, 202628.9529.7928.9529.5629.391.41%1,836,500
Jan 2, 202629.1429.3028.8229.1528.99-0.24%1,327,562
Dec 31, 202529.5829.7029.1729.2229.06-1.28%1,564,271
Dec 30, 202529.6729.7229.4929.6029.43-0.34%1,016,962
Dec 29, 202529.8329.8929.4829.7029.53-0.30%1,462,703
Dec 26, 202529.7129.8229.6129.7929.620.24%949,518
Dec 24, 202529.6629.9129.6629.7229.550.13%554,926
Dec 23, 202529.7129.8129.5529.6829.510.07%1,726,966