MGIC Investment Corporation (MTG)

MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	28.55	28.70	28.33	28.37	28.37	-0.56%	1,439,218
Dec 1, 2025	28.24	28.53	28.19	28.53	28.53	0.63%	1,606,153
Nov 28, 2025	28.56	28.65	28.33	28.35	28.35	-0.11%	922,357
Nov 26, 2025	28.44	28.68	28.38	28.38	28.38	-0.21%	1,708,533
Nov 25, 2025	28.37	28.66	28.23	28.44	28.44	0.96%	1,698,892
Nov 24, 2025	28.21	28.40	28.13	28.17	28.17	-0.42%	1,964,454
Nov 21, 2025	28.21	28.59	28.00	28.29	28.29	1.04%	1,053,641
Nov 20, 2025	28.01	28.41	27.82	28.00	28.00	0.65%	1,173,182
Nov 19, 2025	27.79	28.07	27.79	27.82	27.82	-	1,201,516
Nov 18, 2025	27.54	27.95	27.43	27.82	27.82	0.80%	1,356,774
Nov 17, 2025	28.30	28.30	27.52	27.60	27.60	-2.16%	1,124,456
Nov 14, 2025	28.19	28.26	27.91	28.21	28.21	0.07%	1,245,686
Nov 13, 2025	28.49	28.54	28.15	28.19	28.19	-0.98%	1,341,481
Nov 12, 2025	28.42	28.60	28.30	28.47	28.47	-0.04%	1,281,520
Nov 11, 2025	28.42	28.56	28.25	28.48	28.48	0.67%	938,474

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.