MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.17	27.32	26.41	26.66	26.66	-2.77%	3,315,104
Feb 12, 2026	27.47	27.62	27.26	27.42	27.42	0.22%	2,606,693
Feb 11, 2026	26.93	27.50	26.89	27.36	27.36	1.94%	1,750,386
Feb 10, 2026	26.74	26.95	26.55	26.84	26.84	0.83%	1,452,996
Feb 9, 2026	27.16	27.25	26.58	26.62	26.62	-2.53%	1,987,951
Feb 6, 2026	27.44	27.81	27.22	27.31	27.31	0.15%	2,300,990
Feb 5, 2026	26.73	27.32	26.65	27.27	27.27	2.52%	2,533,737
Feb 4, 2026	26.22	26.92	26.13	26.60	26.60	1.84%	3,103,006
Feb 3, 2026	26.14	26.87	25.41	26.12	26.12	-5.19%	4,293,705
Feb 2, 2026	26.99	27.66	26.83	27.55	27.55	2.34%	4,214,528
Jan 30, 2026	26.73	27.11	26.61	26.92	26.92	-0.33%	2,426,388
Jan 29, 2026	26.60	27.02	26.51	27.01	27.01	2.19%	2,398,129
Jan 28, 2026	26.35	26.72	26.35	26.43	26.43	-0.23%	2,511,173
Jan 27, 2026	26.44	26.64	26.36	26.49	26.49	-	2,386,718
Jan 26, 2026	26.37	26.74	26.34	26.49	26.49	0.84%	2,086,223
Jan 23, 2026	26.84	26.85	26.06	26.27	26.27	-2.27%	2,058,588
Jan 22, 2026	26.72	26.89	26.56	26.88	26.88	0.75%	1,991,010
Jan 21, 2026	26.32	26.85	26.13	26.68	26.68	1.29%	2,290,463
Jan 20, 2026	26.18	26.61	26.13	26.34	26.34	-0.27%	2,457,468
Jan 16, 2026	26.19	26.47	26.19	26.41	26.41	0.80%	2,480,633
Jan 15, 2026	26.30	26.61	25.90	26.20	26.20	0.31%	2,419,933
Jan 14, 2026	25.71	26.29	25.60	26.12	26.12	1.63%	3,800,993
Jan 13, 2026	27.81	27.85	25.62	25.70	25.70	-7.89%	5,197,281
Jan 12, 2026	28.74	28.81	27.79	27.90	27.90	-3.83%	2,427,865
Jan 9, 2026	29.10	29.39	29.01	29.01	29.01	-0.24%	1,670,916
Jan 8, 2026	28.68	29.11	28.65	29.08	29.08	1.18%	1,768,417
Jan 7, 2026	29.09	29.19	28.67	28.74	28.74	-0.83%	1,594,384
Jan 6, 2026	29.37	29.55	28.67	28.98	28.98	-1.96%	1,982,705
Jan 5, 2026	28.95	29.79	28.95	29.56	29.56	1.41%	1,750,100
Jan 2, 2026	29.14	29.30	28.82	29.15	29.15	-0.24%	1,327,562
Dec 31, 2025	29.58	29.70	29.17	29.22	29.22	-1.28%	1,545,874
Dec 30, 2025	29.67	29.72	29.49	29.60	29.60	-0.34%	1,000,990
Dec 29, 2025	29.83	29.89	29.48	29.70	29.70	-0.30%	1,406,583
Dec 26, 2025	29.71	29.82	29.61	29.79	29.79	0.24%	949,518
Dec 24, 2025	29.66	29.91	29.66	29.72	29.72	0.13%	551,086
Dec 23, 2025	29.71	29.81	29.55	29.68	29.68	0.07%	1,712,213
Dec 22, 2025	29.59	29.81	29.57	29.66	29.66	0.10%	1,882,809
Dec 19, 2025	29.83	29.91	29.43	29.63	29.63	-0.77%	5,559,567
Dec 18, 2025	29.64	29.97	29.35	29.86	29.86	1.56%	1,841,461
Dec 17, 2025	29.08	29.61	28.95	29.40	29.40	1.10%	1,654,346
Dec 16, 2025	29.24	29.47	28.95	29.08	29.08	-0.24%	1,663,315
Dec 15, 2025	29.05	29.26	28.78	29.15	29.15	0.48%	1,922,030
Dec 12, 2025	29.20	29.20	28.82	29.01	29.01	-0.28%	1,233,965
Dec 11, 2025	29.07	29.21	28.81	29.09	29.09	0.41%	1,747,907
Dec 10, 2025	27.85	29.08	27.64	28.97	28.97	4.25%	3,132,587
Dec 9, 2025	27.88	28.13	27.58	27.79	27.79	0.14%	1,465,523
Dec 8, 2025	27.84	27.96	27.58	27.75	27.75	-0.86%	1,424,034
Dec 5, 2025	27.81	28.08	27.81	27.99	27.99	0.25%	1,486,826
Dec 4, 2025	28.16	28.24	27.81	27.92	27.92	-1.27%	1,133,612
Dec 3, 2025	28.45	28.65	28.20	28.28	28.28	-0.32%	1,297,549