Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
25.17
+0.39 (1.57%)
Apr 1, 2025, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.7525.2624.7324.95-0.69%901,061
Mar 31, 202524.2624.9324.1924.7824.781.56%2,828,935
Mar 28, 202524.8824.9824.3624.4024.40-1.73%1,718,405
Mar 27, 202524.8925.0124.6924.8324.830.36%2,262,571
Mar 26, 202524.4724.8824.3724.7424.741.85%2,003,915
Mar 25, 202524.1824.4324.1324.2924.290.96%1,755,854
Mar 24, 202523.7624.1123.5624.0624.062.17%2,629,625
Mar 21, 202523.5523.7723.3023.5523.55-0.67%23,038,337
Mar 20, 202523.2823.8523.2823.7123.711.28%2,816,152
Mar 19, 202523.3523.5123.1223.4123.410.91%3,950,912
Mar 18, 202523.0223.3723.0223.2023.200.65%3,134,835
Mar 17, 202522.8623.0922.3023.0523.05-0.22%4,155,031
Mar 14, 202522.6523.1422.5623.1023.102.39%1,978,780
Mar 13, 202522.6823.1022.4722.5622.56-0.18%2,852,855
Mar 12, 202522.9523.0022.5022.6022.60-0.92%2,507,271
Mar 11, 202523.3023.3822.6322.8122.81-1.81%2,293,744
Mar 10, 202523.6823.8823.1523.2323.23-2.35%2,503,244
Mar 7, 202523.6023.8923.3423.7923.790.72%2,018,574
Mar 6, 202523.6023.7023.3623.6223.62-0.51%1,857,788
Mar 5, 202523.5123.8523.3723.7423.740.51%1,679,449
Mar 4, 202524.3624.3923.6123.6223.62-3.87%1,533,418
Mar 3, 202524.5524.9824.3724.5724.57-0.16%1,379,979
Feb 28, 202524.4124.6124.2624.6124.611.40%2,550,621
Feb 27, 202524.1224.5524.0824.2724.270.66%1,500,472
Feb 26, 202523.9324.2323.9324.1124.110.08%2,029,283
Feb 25, 202524.0624.3123.8124.0924.090.88%1,971,484
Feb 24, 202524.1224.2123.8723.8823.88-0.38%2,142,648
Feb 21, 202524.6224.7423.9423.9723.97-1.84%1,842,481
Feb 20, 202524.5124.6324.3924.4224.42-0.53%1,314,607
Feb 19, 202524.4924.9224.4724.5524.55-0.81%1,902,080
Feb 18, 202524.6324.7824.3324.7524.750.24%1,986,818
Feb 14, 202524.5024.8124.3924.6924.560.65%2,342,155
Feb 13, 202524.2024.5724.0424.5324.401.66%1,439,782
Feb 12, 202524.5024.5324.0224.1324.00-2.43%1,474,548
Feb 11, 202524.9125.0724.7324.7324.60-1.12%1,585,678
Feb 10, 202525.2925.3024.9725.0124.88-0.99%1,398,254
Feb 7, 202525.3925.4725.1325.2625.13-0.79%1,968,216
Feb 6, 202525.7925.8325.2625.4625.33-0.24%1,686,280
Feb 5, 202525.5725.6325.2225.5225.39-0.27%1,832,761
Feb 4, 202525.6226.0725.0525.5925.461.79%2,938,318
Feb 3, 202524.8525.4924.8225.1425.01-1.57%2,192,752
Jan 31, 202525.6025.7525.3525.5425.41-0.66%1,780,958
Jan 30, 202525.5925.8825.4825.7125.581.58%917,378
Jan 29, 202525.3925.6925.1425.3125.18-0.63%1,134,175
Jan 28, 202525.4825.7225.4125.4725.34-0.43%1,243,198
Jan 27, 202524.8725.6424.7625.5825.453.35%1,792,685
Jan 24, 202524.7224.8224.6124.7524.62-0.16%1,298,567
Jan 23, 202524.5324.8924.4124.7924.660.77%1,685,578
Jan 22, 202524.4724.7624.3724.6024.470.16%1,492,911
Jan 21, 202524.5024.8124.4824.5624.430.41%1,164,291