MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	27.98	28.42	27.78	28.29	28.29	0.93%	1,560,390
Nov 7, 2025	27.52	28.04	27.19	28.03	28.03	1.41%	1,582,086
Nov 6, 2025	27.95	28.18	27.61	27.64	27.64	-1.53%	1,394,464
Nov 5, 2025	28.00	28.15	27.72	28.07	27.92	-	1,935,037
Nov 4, 2025	27.70	28.09	27.55	28.07	27.92	1.41%	1,217,386
Nov 3, 2025	27.28	27.74	26.95	27.68	27.53	0.95%	1,572,313
Oct 31, 2025	27.33	27.72	27.30	27.42	27.27	-0.29%	2,659,667
Oct 30, 2025	26.68	27.54	26.20	27.50	27.35	4.32%	3,032,131
Oct 29, 2025	26.65	26.81	26.19	26.36	26.22	-1.53%	2,923,733
Oct 28, 2025	26.93	27.00	26.67	26.77	26.63	-0.82%	1,592,289
Oct 27, 2025	27.32	27.39	26.90	26.99	26.85	-1.42%	1,737,954
Oct 24, 2025	27.56	27.71	27.37	27.38	27.23	-0.18%	1,717,111
Oct 23, 2025	27.56	27.72	27.33	27.43	27.28	0.26%	1,834,973
Oct 22, 2025	27.06	27.49	27.06	27.36	27.21	0.70%	1,430,829