MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.70	28.86	28.16	28.50	28.50	-0.35%	3,486,197
Nov 6, 2026	28.81	28.93	28.01	28.60	28.60	-2.56%	2,884,505
Nov 5, 2026	29.53	30.64	29.12	29.35	29.35	0.76%	3,013,308
Nov 4, 2026	29.14	29.25	28.66	29.13	29.13	1.71%	2,415,802
Nov 3, 2026	28.97	29.02	28.64	28.64	28.64	-1.04%	2,102,096
Nov 2, 2026	28.50	28.99	28.41	28.94	28.94	1.87%	2,096,597
Oct 30, 2026	28.92	28.92	28.32	28.41	28.41	-1.53%	1,757,160
Oct 29, 2026	28.57	28.90	28.57	28.85	28.85	2.09%	1,393,416
Oct 28, 2026	28.53	28.73	28.11	28.26	28.26	-1.40%	2,365,553
Oct 27, 2026	28.87	28.97	28.49	28.66	28.66	-0.21%	1,589,489
Oct 26, 2026	28.80	29.14	28.60	28.72	28.72	-0.28%	1,916,603
Oct 23, 2026	28.50	29.20	28.41	28.80	28.80	3.82%	2,629,958
Oct 22, 2026	27.44	28.45	27.29	27.74	27.74	1.57%	4,760,353
Oct 21, 2026	28.31	28.35	27.01	27.31	27.31	-3.05%	3,683,649
Oct 20, 2026	27.77	28.24	27.77	28.17	28.17	1.62%	1,813,140
Oct 19, 2026	27.77	27.91	27.57	27.72	27.72	-0.47%	2,255,432
Oct 16, 2026	27.61	27.96	27.60	27.85	27.85	0.87%	1,671,617
Oct 15, 2026	27.55	27.96	27.43	27.61	27.61	1.17%	2,134,601
Oct 14, 2026	27.04	27.34	26.73	27.29	27.29	0.63%	2,319,019
Oct 13, 2026	27.29	27.44	26.83	27.12	27.12	0.33%	1,844,338
Oct 12, 2026	27.57	27.57	26.96	27.03	27.03	-1.46%	2,112,859
Oct 9, 2026	27.69	27.85	27.39	27.43	27.43	-1.58%	1,780,859
Oct 8, 2026	26.99	27.87	26.99	27.87	27.87	2.96%	2,858,652
Oct 7, 2026	27.19	27.30	27.05	27.07	27.07	-1.06%	1,889,372
Oct 6, 2026	27.14	27.44	27.02	27.36	27.36	0.88%	2,098,753
Oct 5, 2026	26.92	27.26	26.80	27.12	27.12	0.63%	2,583,984
Oct 2, 2026	26.45	27.27	26.33	26.95	26.95	2.20%	3,799,039
Oct 1, 2026	26.06	26.54	25.70	26.37	26.37	2.05%	4,770,746
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