MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
26.36
-0.41 (-1.53%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.6526.8126.1926.3626.36-1.53%2,923,230
Oct 28, 202526.9327.0026.6726.7726.77-0.82%1,592,289
Oct 27, 202527.3227.3926.9026.9926.99-1.42%1,737,954
Oct 24, 202527.5627.7127.3727.3827.38-0.18%1,717,111
Oct 23, 202527.5627.7227.3327.4327.430.26%1,834,973
Oct 22, 202527.0627.4927.0627.3627.360.70%1,430,829
Oct 21, 202526.9727.4126.8927.1727.170.37%1,666,173
Oct 20, 202527.0027.1926.7227.0727.070.56%1,392,294
Oct 17, 202526.7126.9726.5826.9226.921.36%1,449,647
Oct 16, 202527.2827.2826.3726.5626.56-2.96%1,950,043
Oct 15, 202527.6827.8827.1927.3727.37-1.05%1,994,612
Oct 14, 202526.8927.7526.8927.6627.662.60%1,958,396
Oct 13, 202526.7127.0926.6526.9626.960.86%1,678,060
Oct 10, 202527.0027.0626.6426.7326.73-0.56%1,574,619
Oct 9, 202526.9827.0826.6826.8826.88-0.37%1,505,212
Oct 8, 202527.1327.3426.9626.9826.98-0.22%1,363,455
Oct 7, 202527.2027.3426.9927.0427.04-0.70%1,743,875
Oct 6, 202527.5527.6727.1327.2327.23-1.02%1,645,354
Oct 3, 202527.7427.9227.3327.5127.51-0.86%1,578,049
Oct 2, 202527.9427.9727.3927.7527.75-1.25%1,660,931
Oct 1, 202528.2828.3828.0328.1028.10-0.95%1,938,514
Sep 30, 202528.4628.6728.2428.3728.37-0.25%1,526,851
Sep 29, 202528.8028.8028.2228.4428.44-1.15%1,517,847
Sep 26, 202528.5028.7728.4628.7728.771.34%1,215,755
Sep 25, 202528.4828.5628.2728.3928.39-0.46%1,346,666
Sep 24, 202528.3328.5328.1728.5228.520.88%1,780,139
Sep 23, 202528.2028.4728.1628.2728.270.53%3,923,679
Sep 22, 202528.2228.4228.0628.1228.12-0.74%2,638,213
Sep 19, 202528.2828.6528.2628.3328.33-0.60%10,318,019
Sep 18, 202528.0629.0128.0628.5028.501.79%4,176,452
Sep 17, 202527.9928.3627.8028.0028.000.43%2,489,920
Sep 16, 202528.0028.0827.7527.8827.88-0.39%1,722,669
Sep 15, 202528.3828.4027.9527.9927.99-1.55%1,745,201
Sep 12, 202528.7628.8628.4228.4328.43-1.69%1,538,179
Sep 11, 202528.4428.9828.3528.9228.921.94%1,751,516
Sep 10, 202528.2428.5028.0728.3728.370.42%1,483,682
Sep 9, 202528.4028.5028.1028.2528.25-0.56%1,175,754
Sep 8, 202528.3528.4828.0728.4128.410.04%1,252,881
Sep 5, 202528.4928.7128.2228.4028.40-0.14%1,659,213
Sep 4, 202528.2828.4628.1428.4428.441.39%1,580,664
Sep 3, 202527.6428.1127.6428.0528.050.79%1,196,432
Sep 2, 202527.6227.8327.4827.8327.83-1,371,192
Aug 29, 202527.6627.8727.6527.8327.830.54%1,578,107
Aug 28, 202528.0728.1327.4727.6827.68-1.14%1,201,469
Aug 27, 202527.8428.0627.6628.0028.000.54%1,385,514
Aug 26, 202527.9027.9827.7527.8527.85-0.25%1,992,457
Aug 25, 202528.0728.1827.9127.9227.92-0.82%1,068,356
Aug 22, 202527.6928.2027.6528.1528.152.21%1,332,913
Aug 21, 202527.4027.7027.3827.5427.540.15%1,301,013
Aug 20, 202527.5627.6027.3127.5027.500.15%2,069,863