Skip to main content
logo
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
25.72
-0.39 (-1.49%)
At close: Mar 27, 2026, 4:00 PM EDT
25.75
+0.03 (0.12%)
After-hours: Mar 27, 2026, 7:27 PM EDT

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.9926.0825.6325.7225.72-1.49%2,170,904
Mar 26, 202625.9226.1925.9226.1126.110.38%1,838,485
Mar 25, 202626.1326.2225.6326.0126.010.50%1,472,987
Mar 24, 202625.6826.1625.6825.8825.880.04%1,589,928
Mar 23, 202626.1726.1925.8425.8725.870.82%1,389,682
Mar 20, 202625.9826.1025.5525.6625.66-1.27%3,040,203
Mar 19, 202625.7526.0725.6425.9925.990.78%2,129,268
Mar 18, 202625.9826.2225.4925.7925.79-1.38%1,945,547
Mar 17, 202626.4126.4626.1426.1526.150.15%1,416,011
Mar 16, 202626.2226.4826.0926.1126.110.27%1,420,717
Mar 13, 202626.3126.4125.7026.0426.04-0.27%2,039,226
Mar 12, 202625.4126.1625.4126.1126.110.89%2,341,563
Mar 11, 202626.3326.4925.6325.8825.88-1.93%2,128,871
Mar 10, 202626.4826.6526.1426.3926.39-0.68%1,733,050
Mar 9, 202626.3126.6626.1126.5726.570.19%1,775,155
Mar 6, 202626.3826.6425.8726.5226.52-0.97%2,063,461
Mar 5, 202626.7227.0226.5026.7826.78-0.45%1,582,866
Mar 4, 202626.7026.9626.4426.9026.900.67%1,876,980
Mar 3, 202626.6126.9926.3826.7226.72-1.47%1,996,645
Mar 2, 202626.2227.2726.2227.1227.122.22%1,866,803
Feb 27, 202626.6326.8026.4626.5326.53-1.04%3,882,896
Feb 26, 202626.6426.9026.6426.8126.811.09%1,757,394
Feb 25, 202626.1926.6026.0526.5226.521.49%1,694,689
Feb 24, 202625.7726.2025.7126.1326.131.32%2,187,992
Feb 23, 202626.2226.4225.7525.7925.79-1.60%1,866,084
Feb 20, 202626.1526.4426.0726.2126.210.58%2,900,078
Feb 19, 202626.6826.8825.8926.0626.06-2.69%2,299,625
Feb 18, 202626.8227.0726.5226.7826.78-0.26%1,920,826
Feb 17, 202626.5027.0426.4426.8526.850.71%2,064,617
Feb 13, 202627.1727.3226.4126.6626.51-2.77%3,315,104
Feb 12, 202627.4727.6227.2627.4227.270.22%2,607,193
Feb 11, 202626.9327.5026.8927.3627.211.94%1,879,901
Feb 10, 202626.7426.9526.5526.8426.690.83%1,452,996
Feb 9, 202627.1627.2526.5826.6226.47-2.53%1,987,951
Feb 6, 202627.4427.8127.2227.3127.160.15%2,300,990
Feb 5, 202626.7327.3226.6527.2727.122.52%2,534,023
Feb 4, 202626.2226.9226.1326.6026.451.84%3,103,006
Feb 3, 202626.1426.8725.4126.1225.97-5.19%4,294,334
Feb 2, 202626.9927.6626.8327.5527.392.34%4,224,434
Jan 30, 202626.7327.1126.6126.9226.77-0.33%2,450,369
Jan 29, 202626.6027.0226.5127.0126.862.19%2,398,445
Jan 28, 202626.3526.7226.3526.4326.28-0.23%2,511,257
Jan 27, 202626.4426.6426.3626.4926.34-2,400,286
Jan 26, 202626.3726.7426.3426.4926.340.84%2,086,524
Jan 23, 202626.8426.8526.0626.2726.12-2.27%2,058,799
Jan 22, 202626.7226.8926.5626.8826.730.75%1,991,459
Jan 21, 202626.3226.8526.1326.6826.531.29%2,290,473
Jan 20, 202626.1826.6126.1326.3426.19-0.27%2,457,533
Jan 16, 202626.1926.4726.1926.4126.260.80%2,506,945
Jan 15, 202626.3026.6125.9026.2026.050.31%2,419,995