Skip to main content
logo
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
30.04
-0.41 (-1.35%)
Jul 31, 2026, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202630.5930.7429.8630.0430.04-1.35%1,812,334
Jul 30, 202631.8931.8929.8830.4530.45-0.43%2,236,249
Jul 29, 202630.4431.0330.3930.5830.58-2,147,501
Jul 28, 202630.2030.6730.2030.5830.581.93%1,816,382
Jul 27, 202629.6730.2229.5030.0030.001.18%1,722,197
Jul 24, 202629.0929.7528.9729.6529.652.38%1,643,636
Jul 23, 202628.9229.0028.5328.9628.96-0.28%1,405,324
Jul 22, 202629.0629.1728.8929.0429.04-0.21%1,552,588
Jul 21, 202629.2629.4128.8229.1029.10-0.75%1,905,472
Jul 20, 202629.4329.5229.1729.3229.32-0.51%1,480,284
Jul 17, 202629.3129.7029.1729.4729.470.79%2,031,326
Jul 16, 202628.2029.2528.2029.2429.244.09%2,342,002
Jul 15, 202628.4328.6827.8728.0928.09-1.61%2,595,648
Jul 14, 202628.2928.9128.2928.5528.550.46%1,940,414
Jul 13, 202628.2828.4827.9928.4228.421.00%1,481,190
Jul 10, 202628.2628.3927.9828.1428.14-0.18%1,381,891
Jul 9, 202628.1228.4628.0428.1928.190.21%1,941,898
Jul 8, 202628.2228.2327.7228.1328.13-0.21%1,586,394
Jul 7, 202628.4028.6728.1828.1928.19-0.07%2,168,391
Jul 6, 202628.2228.4628.1828.2128.21-0.07%1,651,625
Jul 2, 202628.3128.4227.6128.2328.230.36%1,680,051
Jul 1, 202627.7528.3527.7528.1328.13-0.25%1,960,475
Jun 30, 202628.1328.3728.0128.2028.20-0.11%1,808,443
Jun 29, 202627.7128.2327.6228.2328.231.40%1,784,386
Jun 26, 202627.4827.8927.2927.8427.841.75%3,599,219
Jun 25, 202627.1027.9027.0927.3627.361.15%1,734,536
Jun 24, 202626.5527.1826.5427.0527.052.11%1,497,278
Jun 23, 202626.5026.6726.3326.4926.490.72%1,490,823
Jun 22, 202626.1326.4526.1126.3026.300.92%1,362,703
Jun 18, 202626.4126.4925.9226.0626.06-0.72%4,481,477
Jun 17, 202626.2026.5325.9626.2526.25-0.46%1,543,209
Jun 16, 202626.0426.4326.0426.3726.372.05%1,477,362
Jun 15, 202625.8726.1625.7825.8425.840.12%1,606,429
Jun 12, 202625.6125.9225.5525.8125.811.33%1,548,357
Jun 11, 202625.8025.8825.3225.4725.47-0.97%1,965,994
Jun 10, 202625.7126.0225.6725.7225.720.67%1,985,333
Jun 9, 202625.3525.7725.3525.5525.551.19%1,523,468
Jun 8, 202625.3825.6025.2225.2525.25-1.02%1,623,186
Jun 5, 202625.2325.6225.2025.5125.511.55%1,188,893
Jun 4, 202625.2625.5425.0525.1225.121.05%1,689,691
Jun 3, 202624.9825.2224.6924.8624.86-0.12%1,596,215
Jun 2, 202625.0725.4124.8924.8924.89-0.68%2,165,523
Jun 1, 202625.7725.7725.0425.0625.06-0.63%2,505,125
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