Skip to main content
logo
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
25.63
+0.07 (0.27%)
At close: Jul 25, 2025, 4:00 PM
25.63
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202525.5625.7425.4825.6325.630.27%1,660,279
Jul 24, 202525.6725.8425.5225.5625.56-0.70%1,760,462
Jul 23, 202525.8325.8625.6325.7425.740.08%1,709,305
Jul 22, 202525.5125.8425.4925.7225.720.90%2,573,618
Jul 21, 202525.3125.6425.2325.4925.491.15%2,104,964
Jul 18, 202525.3525.4725.1325.2025.20-0.43%1,866,800
Jul 17, 202525.0825.3224.9825.3125.310.80%2,532,328
Jul 16, 202525.0425.2424.7825.1125.110.20%3,060,957
Jul 15, 202525.4125.7024.9925.0625.06-1.88%2,944,112
Jul 14, 202525.2525.6525.1625.5425.541.11%2,694,097
Jul 11, 202525.6625.8025.1525.2625.26-2.36%3,982,282
Jul 10, 202526.5426.6025.7825.8725.87-2.67%3,844,355
Jul 9, 202527.2427.3026.5726.5826.58-2.46%2,858,779
Jul 8, 202527.3027.6427.2327.2527.25-0.62%2,213,621
Jul 7, 202528.1728.3227.3327.4227.42-3.86%2,383,458
Jul 3, 202527.9928.6727.9628.5228.522.19%3,959,385
Jul 2, 202528.1428.2427.8127.9127.91-1.03%1,745,189
Jul 1, 202527.7128.3527.7128.2028.201.29%2,091,253
Jun 30, 202527.7127.8627.5727.8427.840.61%2,341,924
Jun 27, 202527.6127.8027.5127.6727.670.25%3,319,090
Jun 26, 202527.6227.7327.4227.6027.600.47%2,005,026
Jun 25, 202527.9228.0627.4227.4727.47-2.24%1,643,002
Jun 24, 202527.9028.2827.8528.1028.101.41%3,239,676
Jun 23, 202527.0627.7427.0127.7127.712.55%2,358,457
Jun 20, 202527.0627.1726.9127.0227.020.26%6,736,161
Jun 18, 202526.4727.1426.4726.9526.952.01%2,266,684
Jun 17, 202526.9426.9426.1326.4226.42-1.93%2,469,572
Jun 16, 202526.9927.3426.9026.9426.940.34%2,036,954
Jun 13, 202526.7227.1226.6426.8526.85-0.19%1,880,434
Jun 12, 202526.3426.9226.2126.9026.901.36%1,614,338
Jun 11, 202526.2526.7926.2526.5426.541.18%2,361,771
Jun 10, 202526.0826.3526.0326.2326.230.69%996,143
Jun 9, 202526.2626.4025.8626.0526.05-0.99%1,198,123
Jun 6, 202526.3426.4026.0926.3126.311.11%878,088
Jun 5, 202526.1026.1825.8926.0226.02-0.15%1,121,996
Jun 4, 202526.4626.5626.0626.0626.06-1.55%1,289,279
Jun 3, 202526.2526.5726.0726.4726.470.57%1,899,664
Jun 2, 202526.3126.3626.0126.3226.32-0.49%1,202,231
May 30, 202526.4726.6026.3726.4526.45-0.26%1,976,950
May 29, 202526.4726.5426.2426.5226.520.34%1,259,441
May 28, 202526.6226.7226.4026.4326.43-0.71%1,622,980
May 27, 202526.2826.6425.9626.6226.622.42%1,389,688
May 23, 202525.7926.1125.7925.9925.99-0.54%1,365,114
May 22, 202526.0526.2625.8426.1326.130.54%1,726,072
May 21, 202526.3426.4725.9625.9925.99-2.33%1,652,414
May 20, 202526.6026.9226.5826.6126.61-0.34%1,468,345
May 19, 202526.7326.8326.6126.7026.70-0.74%1,315,065
May 16, 202526.3326.9226.2126.9026.902.09%1,946,564
May 15, 202526.2326.3826.1426.3526.350.42%1,795,641
May 14, 202526.5226.7726.0926.2426.24-1.32%1,571,034