Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
25.31
-0.16 (-0.63%)
Jan 29, 2025, 4:00 PM EST - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202525.3925.6925.1425.3125.31-0.63%1,133,596
Jan 28, 202525.4825.7225.4125.4725.47-0.43%1,243,198
Jan 27, 202524.8725.6424.7625.5825.583.35%1,792,685
Jan 24, 202524.7224.8224.6124.7524.75-0.16%1,298,567
Jan 23, 202524.5324.8924.4124.7924.790.77%1,685,578
Jan 22, 202524.4724.7624.3724.6024.600.16%1,492,911
Jan 21, 202524.5024.8124.4824.5624.560.41%1,164,291
Jan 17, 202524.3724.6524.2624.4624.460.49%1,954,303
Jan 16, 202524.0024.4023.9324.3424.341.25%1,409,700
Jan 15, 202524.1924.1923.8724.0424.041.43%1,720,027
Jan 14, 202523.2823.8423.2823.7023.702.24%1,934,633
Jan 13, 202522.7923.2122.7123.1823.181.27%1,631,080
Jan 10, 202523.1923.3122.8422.8922.89-3.13%1,885,468
Jan 8, 202523.1923.6323.1323.6323.630.81%1,729,793
Jan 7, 202523.4223.7123.2923.4423.440.04%1,776,685
Jan 6, 202523.8223.9923.4023.4323.43-1.76%1,551,201
Jan 3, 202523.6423.9123.6023.8523.850.76%1,548,230
Jan 2, 202523.7623.9623.6023.6723.67-0.17%1,571,063
Dec 31, 202423.8523.9523.6623.7123.710.25%1,552,002
Dec 30, 202423.4623.8123.3623.6523.65-0.17%868,022
Dec 27, 202423.8224.0623.5523.6923.69-1.29%846,461
Dec 26, 202423.6724.0323.6724.0024.000.76%1,290,644
Dec 24, 202423.6923.9023.5723.8223.820.59%720,741
Dec 23, 202423.5223.6923.3823.6823.680.08%1,265,388
Dec 20, 202423.1223.7922.9823.6623.661.46%5,682,370
Dec 19, 202423.4523.8423.3123.3223.32-0.26%2,080,395
Dec 18, 202424.2724.4123.2823.3823.38-3.75%1,607,923
Dec 17, 202424.5624.7724.2324.2924.29-1.66%1,282,830
Dec 16, 202424.6724.9424.5624.7024.700.61%1,471,094
Dec 13, 202424.8324.8724.5124.5524.55-1.25%2,152,502
Dec 12, 202424.9625.2424.8424.8624.860.20%1,347,499
Dec 11, 202424.8324.9224.6924.8124.810.98%1,649,599
Dec 10, 202424.2324.7524.1124.5724.57-0.24%1,390,489
Dec 9, 202425.0025.2424.4024.6324.63-3.49%2,063,418
Dec 6, 202425.8825.8825.3525.5225.52-0.70%1,007,724
Dec 5, 202425.6325.8625.5125.7025.700.27%1,432,901
Dec 4, 202425.8826.0325.4225.6325.63-1.16%1,152,863
Dec 3, 202426.1426.2025.8125.9325.93-0.38%1,306,683
Dec 2, 202426.2126.2825.8626.0326.03-0.88%1,258,126
Nov 29, 202426.2226.3726.1226.2626.260.57%592,006
Nov 27, 202426.2826.5226.0526.1126.11-1,012,514
Nov 26, 202426.1826.2425.6626.1126.11-0.84%1,238,230
Nov 25, 202425.7026.5625.7026.3326.333.25%2,690,336
Nov 22, 202425.0925.5425.0525.5025.502.12%1,266,654
Nov 21, 202424.8625.0624.7124.9724.970.97%875,846
Nov 20, 202424.5024.7624.4624.7324.730.65%1,049,968
Nov 19, 202424.5424.7224.5024.5724.57-0.89%1,227,528
Nov 18, 202424.8525.0224.7824.7924.79-0.48%968,961
Nov 15, 202424.7825.0024.6524.9124.911.26%1,168,024
Nov 14, 202424.5824.8124.4224.6024.60-0.36%1,305,693
Nov 13, 202425.0225.0924.6824.6924.69-1.04%1,334,887
Nov 12, 202424.7525.0724.7524.9524.950.16%1,277,153
Nov 11, 202424.6724.9624.6724.9124.911.84%1,401,405
Nov 8, 202424.6224.6224.2624.4624.46-0.41%1,698,768
Nov 7, 202424.6924.7724.1624.5624.56-1.05%2,415,125
Nov 6, 202425.2025.3923.9224.8224.694.07%2,902,630
Nov 5, 202423.5723.9523.3623.8523.721.40%3,366,299
Nov 4, 202423.6023.9323.4823.5223.40-0.17%2,691,883
Nov 1, 202424.7524.7923.4023.5623.44-5.91%3,860,529
Oct 31, 202425.2525.4225.0425.0424.91-1.26%1,512,131
Oct 30, 202425.1825.7125.1825.3625.230.60%1,442,707
Oct 29, 202424.9425.2724.8225.2125.080.20%1,772,354
Oct 28, 202425.1125.4025.0925.1625.031.08%1,940,284
Oct 25, 202425.6425.6724.8124.8924.76-2.58%1,262,716
Oct 24, 202425.4225.6125.2825.5525.420.59%1,145,652
Oct 23, 202425.2625.4625.0625.4025.270.08%1,216,934
Oct 22, 202425.3025.5025.2225.3825.250.04%1,036,255
Oct 21, 202425.9626.0225.3525.3725.24-2.39%1,328,169
Oct 18, 202426.3826.4825.8425.9925.85-1.52%1,558,327
Oct 17, 202426.3726.5326.0426.3926.250.88%1,444,085
Oct 16, 202426.1126.3226.0526.1626.020.96%842,866
Oct 15, 202425.8926.2725.8125.9125.770.43%952,320
Oct 14, 202425.7225.8325.5825.8025.660.51%740,553
Oct 11, 202425.5825.8125.5225.6725.540.94%888,978
Oct 10, 202425.2925.4525.1225.4325.300.51%1,440,180
Oct 9, 202425.2625.5625.2225.3025.170.12%994,280
Oct 8, 202425.3125.5725.1525.2725.140.60%1,365,705
Oct 7, 202425.5025.6124.9925.1224.99-2.26%1,663,211
Oct 4, 202425.6925.7925.4725.7025.571.54%1,536,016
Oct 3, 202425.3425.4825.1525.3125.18-0.51%1,042,055
Oct 2, 202425.2625.5525.1725.4425.310.20%1,097,469
Oct 1, 202425.5425.6125.1425.3925.26-0.82%1,253,691
Sep 30, 202425.2625.6025.0825.6025.470.91%1,207,577
Sep 27, 202425.5325.7325.3325.3725.24-0.04%873,823
Sep 26, 202425.2725.5325.2525.3825.250.99%1,295,359
Sep 25, 202425.3925.3925.0525.1325.00-0.63%1,181,967
Sep 24, 202425.6725.8925.2525.2925.16-1.75%1,326,226
Sep 23, 202425.5325.8025.4225.7425.601.42%1,508,379
Sep 20, 202425.5925.6825.2425.3825.25-1.28%6,784,539
Sep 19, 202425.7625.8425.2825.7125.581.14%2,079,278
Sep 18, 202425.3825.7225.1825.4225.290.47%1,438,866
Sep 17, 202425.6725.7425.2725.3025.17-0.98%1,328,030
Sep 16, 202425.3825.6025.2125.5525.421.19%1,157,373
Sep 13, 202424.8525.3024.7725.2525.122.60%1,470,846
Sep 12, 202424.3724.7724.3724.6124.480.94%1,147,296
Sep 11, 202424.8124.8624.0624.3824.25-2.75%2,028,125
Sep 10, 202424.9225.1124.7125.0724.940.89%1,543,124
Sep 9, 202424.9925.0724.6024.8524.72-0.24%1,438,352
Sep 6, 202425.1825.4424.8524.9124.78-0.68%1,174,961
Sep 5, 202425.7025.7025.0025.0824.95-1.72%1,050,276