MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
25.84
-2.41 (-8.53%)
At close: Sep 30, 2026, 4:00 PM EDT
26.47
+0.63 (2.44%)
After-hours: Sep 30, 2026, 7:36 PM EDT
MGIC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 28.30 | 28.63 | 25.68 | 25.84 | 25.84 | -8.53% | 5,310,989 |
| Sep 29, 2026 | 28.25 | 28.38 | 27.95 | 28.25 | 28.25 | -0.35% | 2,351,457 |
| Sep 28, 2026 | 28.38 | 28.39 | 28.11 | 28.35 | 28.35 | -0.46% | 1,884,039 |
| Sep 25, 2026 | 28.80 | 28.86 | 28.12 | 28.48 | 28.48 | -0.87% | 2,024,278 |
| Sep 24, 2026 | 29.48 | 29.68 | 28.69 | 28.73 | 28.73 | -1.95% | 1,965,757 |
| Sep 23, 2026 | 29.19 | 29.68 | 29.13 | 29.30 | 29.30 | 0.03% | 1,873,643 |
| Sep 22, 2026 | 29.48 | 29.82 | 29.28 | 29.29 | 29.29 | -0.54% | 2,314,860 |
| Sep 21, 2026 | 29.77 | 29.91 | 29.43 | 29.45 | 29.45 | -0.81% | 1,412,036 |
| Sep 18, 2026 | 29.56 | 29.85 | 29.30 | 29.69 | 29.69 | 0.07% | 4,840,760 |
| Sep 17, 2026 | 29.63 | 30.08 | 29.28 | 29.67 | 29.67 | 0.58% | 1,919,058 |
| Sep 16, 2026 | 29.86 | 29.99 | 29.16 | 29.50 | 29.50 | -1.37% | 2,969,838 |
| Sep 15, 2026 | 30.66 | 30.69 | 28.96 | 29.91 | 29.91 | -3.11% | 5,150,079 |
| Sep 14, 2026 | 31.01 | 31.16 | 30.78 | 30.87 | 30.87 | 0.42% | 1,649,598 |
| Sep 11, 2026 | 31.08 | 31.21 | 30.68 | 30.74 | 30.74 | -0.32% | 1,665,890 |
| Sep 10, 2026 | 30.98 | 31.17 | 30.56 | 30.84 | 30.84 | -0.10% | 1,674,336 |
| Sep 9, 2026 | 30.74 | 31.04 | 30.50 | 30.87 | 30.87 | 0.68% | 1,284,995 |
| Sep 8, 2026 | 30.77 | 30.99 | 30.61 | 30.66 | 30.66 | -1.13% | 1,233,782 |
| Sep 4, 2026 | 31.27 | 31.41 | 30.94 | 31.01 | 31.01 | -1.46% | 1,527,042 |
| Sep 3, 2026 | 31.21 | 31.62 | 31.21 | 31.47 | 31.47 | 1.39% | 1,075,776 |
| Sep 2, 2026 | 30.92 | 31.29 | 30.78 | 31.04 | 31.04 | 1.14% | 1,622,240 |
| Sep 1, 2026 | 30.73 | 31.02 | 30.64 | 30.69 | 30.69 | 0.13% | 1,586,818 |
| Aug 31, 2026 | 30.91 | 31.00 | 30.64 | 30.65 | 30.65 | -1.10% | 2,147,992 |
| Aug 28, 2026 | 31.21 | 31.27 | 30.99 | 30.99 | 30.99 | -0.29% | 1,046,653 |
| Aug 27, 2026 | 31.05 | 31.36 | 30.87 | 31.08 | 31.08 | -0.67% | 1,928,611 |
| Aug 26, 2026 | 31.24 | 31.43 | 31.15 | 31.29 | 31.29 | 0.16% | 1,468,173 |
| Aug 25, 2026 | 31.07 | 31.30 | 30.91 | 31.24 | 31.24 | 0.45% | 1,477,315 |
| Aug 24, 2026 | 30.98 | 31.38 | 30.98 | 31.10 | 31.10 | 0.65% | 1,056,701 |
| Aug 21, 2026 | 30.79 | 31.07 | 30.79 | 30.90 | 30.90 | 0.62% | 1,793,546 |
| Aug 20, 2026 | 30.72 | 31.05 | 30.61 | 30.71 | 30.71 | -0.55% | 1,251,779 |
| Aug 19, 2026 | 31.28 | 31.38 | 30.88 | 30.88 | 30.88 | -0.77% | 1,478,736 |
| Aug 18, 2026 | 31.29 | 31.54 | 31.12 | 31.12 | 31.12 | 0.03% | 1,183,342 |
| Aug 17, 2026 | 31.10 | 31.26 | 30.98 | 31.11 | 31.11 | -0.16% | 1,481,146 |
| Aug 14, 2026 | 31.00 | 31.17 | 30.81 | 31.16 | 31.16 | 1.04% | 1,249,066 |
| Aug 13, 2026 | 30.88 | 30.93 | 30.55 | 30.84 | 30.84 | 0.65% | 1,552,293 |
| Aug 12, 2026 | 30.28 | 30.81 | 30.26 | 30.64 | 30.64 | 0.96% | 1,466,456 |
| Aug 11, 2026 | 30.24 | 30.74 | 30.24 | 30.35 | 30.35 | 0.26% | 1,373,292 |
| Aug 10, 2026 | 30.34 | 30.62 | 30.14 | 30.27 | 30.27 | -0.69% | 1,357,874 |
| Aug 7, 2026 | 30.30 | 30.75 | 29.96 | 30.48 | 30.48 | 0.73% | 1,545,693 |
| Aug 6, 2026 | 30.65 | 30.76 | 29.99 | 30.26 | 30.26 | -1.08% | 1,493,494 |
| Aug 5, 2026 | 30.88 | 30.92 | 30.37 | 30.59 | 30.59 | -0.62% | 1,548,071 |
| Aug 4, 2026 | 30.31 | 31.04 | 30.31 | 30.95 | 30.78 | 1.21% | 1,792,912 |
| Aug 3, 2026 | 29.70 | 30.79 | 29.62 | 30.58 | 30.41 | 1.80% | 2,135,208 |
| Jul 31, 2026 | 30.59 | 30.74 | 29.86 | 30.04 | 29.87 | -1.35% | 1,935,488 |
| Jul 30, 2026 | 31.89 | 31.89 | 29.88 | 30.45 | 30.28 | -0.43% | 2,237,754 |
| Jul 29, 2026 | 30.44 | 31.03 | 30.39 | 30.58 | 30.41 | - | 2,148,657 |
| Jul 28, 2026 | 30.20 | 30.67 | 30.20 | 30.58 | 30.41 | 1.93% | 1,817,047 |
| Jul 27, 2026 | 29.67 | 30.22 | 29.50 | 30.00 | 29.84 | 1.18% | 1,722,198 |
| Jul 24, 2026 | 29.09 | 29.75 | 28.97 | 29.65 | 29.49 | 2.38% | 1,643,636 |
| Jul 23, 2026 | 28.92 | 29.00 | 28.53 | 28.96 | 28.80 | -0.28% | 1,405,324 |
| Jul 22, 2026 | 29.06 | 29.17 | 28.89 | 29.04 | 28.88 | -0.21% | 1,552,591 |