Skip to main content
logo
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
25.23
+0.01 (0.04%)
Jun 1, 2026, 2:59 PM EDT - Market open

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.7725.7725.0825.19--0.12%634,762
May 29, 202625.5525.7125.2125.2225.22-1.14%2,496,099
May 28, 202625.7325.9025.4425.5125.51-1.35%1,504,006
May 27, 202626.0126.3025.6625.8625.86-0.61%1,710,362
May 26, 202625.9826.1825.8726.0226.020.08%1,496,870
May 22, 202626.1226.2625.9326.0026.00-0.65%1,326,075
May 21, 202626.1526.2625.7626.1726.17-0.61%1,543,536
May 20, 202626.1326.4226.0026.3326.331.00%1,152,586
May 19, 202626.3926.4425.9026.0726.07-1.18%1,489,722
May 18, 202625.9126.5225.7226.3826.381.85%1,221,141
May 15, 202626.0826.1125.8125.9025.90-0.04%1,288,239
May 14, 202625.9926.1725.8825.9125.910.50%1,212,519
May 13, 202625.8825.9725.5325.7825.78-1.07%1,673,898
May 12, 202626.1826.2225.6926.0626.06-0.15%1,993,362
May 11, 202626.8526.9225.9226.1026.10-2.43%1,939,553
May 8, 202626.9427.0226.5426.7526.750.64%2,355,440
May 7, 202626.3426.8226.2126.5826.580.68%3,048,537
May 6, 202626.1726.6626.1626.4026.401.19%2,792,793
May 5, 202626.2026.5426.0726.2426.090.27%2,254,148
May 4, 202625.9826.3625.8526.1726.02-0.34%3,277,170
May 1, 202626.2026.7425.7926.2626.11-0.83%2,976,280
Apr 30, 202627.8528.3526.4226.4826.33-9.10%5,905,306
Apr 29, 202628.9329.3428.9329.1328.960.52%2,378,142
Apr 28, 202629.3029.5328.8528.9828.81-0.17%2,863,117
Apr 27, 202628.7229.0728.7229.0328.861.40%2,026,696
Apr 24, 202628.7428.9028.5628.6328.47-0.49%1,645,201
Apr 23, 202628.2128.8828.2128.7728.612.13%1,665,084
Apr 22, 202628.0028.2727.9828.1728.010.68%1,393,358
Apr 21, 202628.0428.1627.7127.9827.82-1,645,398
Apr 20, 202627.9228.3627.8827.9827.820.04%1,549,109
Apr 17, 202627.5828.2327.5827.9727.812.08%1,546,723
Apr 16, 202627.2027.6127.2027.4027.240.66%1,371,246
Apr 15, 202627.2627.3826.9927.2227.06-0.22%1,842,424
Apr 14, 202627.3227.5027.2427.2827.12-0.76%1,395,702
Apr 13, 202627.1627.4926.9627.4927.331.07%1,263,818
Apr 10, 202627.7627.9627.1827.2027.04-2.02%1,676,795
Apr 9, 202627.3827.9227.3527.7627.601.20%1,205,628
Apr 8, 202627.0027.5427.0027.4327.271.48%2,471,003
Apr 7, 202626.9827.3726.9827.0326.880.04%1,932,185
Apr 6, 202626.5227.0426.5227.0226.871.89%1,512,854
Apr 2, 202626.1826.6926.1026.5226.370.99%2,081,451
Apr 1, 202626.2326.3626.0526.2626.110.04%1,557,848
Mar 31, 202626.5326.5825.9226.2526.100.61%1,633,511
Mar 30, 202625.9526.2225.7926.0925.941.44%1,357,138
Mar 27, 202625.9926.0825.6325.7225.57-1.49%2,171,778
Mar 26, 202625.9226.1925.9226.1125.960.38%1,874,991
Mar 25, 202626.1326.2225.6326.0125.860.50%1,557,429
Mar 24, 202625.6826.1625.6825.8825.730.04%1,589,928
Mar 23, 202626.1726.1925.8425.8725.720.82%1,389,682
Mar 20, 202625.9826.1025.5525.6625.51-1.27%3,312,345