MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	27.25	27.60	27.20	27.46	27.46	0.73%	1,420,959
Aug 18, 2025	27.36	27.46	27.16	27.26	27.26	-0.91%	1,321,360
Aug 15, 2025	27.94	27.94	27.43	27.51	27.51	-1.26%	1,743,989
Aug 14, 2025	27.63	27.88	27.49	27.86	27.86	0.36%	2,079,719
Aug 13, 2025	27.65	27.81	27.36	27.76	27.76	0.87%	3,152,513
Aug 12, 2025	27.54	27.76	27.25	27.52	27.52	0.70%	2,559,496
Aug 11, 2025	27.14	27.49	27.14	27.33	27.33	0.59%	1,524,407
Aug 8, 2025	26.61	27.35	26.56	27.17	27.17	2.68%	2,097,627
Aug 7, 2025	27.03	27.03	26.38	26.46	26.46	-2.11%	2,285,173
Aug 6, 2025	27.00	27.20	26.87	27.03	26.88	0.33%	1,916,222
Aug 5, 2025	26.77	26.96	26.67	26.94	26.79	0.82%	1,799,138
Aug 4, 2025	26.37	26.72	26.33	26.72	26.57	1.67%	1,928,099
Aug 1, 2025	25.94	26.35	25.85	26.28	26.13	1.47%	2,466,354
Jul 31, 2025	25.61	26.22	25.53	25.90	25.75	2.09%	3,639,958
Jul 30, 2025	25.67	25.81	25.27	25.37	25.23	-1.21%	2,085,840
Jul 29, 2025	25.75	25.88	25.66	25.68	25.54	0.55%	1,942,341
Jul 28, 2025	25.59	25.67	25.36	25.54	25.40	-0.35%	2,259,936
Jul 25, 2025	25.56	25.74	25.48	25.63	25.49	0.27%	1,660,279