MGIC Investment Corporation (MTG)

NYSE: MTG · Real-Time Price · USD

30.84

-0.03 (-0.10%)

At close: Sep 10, 2026, 4:00 PM EDT

30.84

0.00 (0.00%)

After-hours: Sep 10, 2026, 6:30 PM EDT

MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	29.26	29.41	28.82	29.10	28.94	-0.75%	1,905,490
Jul 20, 2026	29.43	29.52	29.17	29.32	29.16	-0.51%	1,480,284
Jul 17, 2026	29.31	29.70	29.17	29.47	29.31	0.79%	2,031,326
Jul 16, 2026	28.20	29.25	28.20	29.24	29.08	4.09%	2,345,108
Jul 15, 2026	28.43	28.68	27.87	28.09	27.94	-1.61%	2,612,986
Jul 14, 2026	28.29	28.91	28.29	28.55	28.39	0.46%	1,991,352
Jul 13, 2026	28.28	28.48	27.99	28.42	28.26	1.00%	1,481,225
Jul 10, 2026	28.26	28.39	27.98	28.14	27.99	-0.18%	1,381,891
Jul 9, 2026	28.12	28.46	28.04	28.19	28.04	0.21%	1,950,836
Jul 8, 2026	28.22	28.23	27.72	28.13	27.98	-0.21%	1,662,157
Jul 7, 2026	28.40	28.67	28.18	28.19	28.04	-0.07%	2,198,500
Jul 6, 2026	28.22	28.46	28.18	28.21	28.06	-0.07%	1,686,775
Jul 2, 2026	28.31	28.42	27.61	28.23	28.07	0.36%	1,704,258
Jul 1, 2026	27.75	28.35	27.75	28.13	27.98	-0.25%	1,981,760