MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.79	31.07	30.79	30.99	-	0.91%	150,289
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
Jun 30, 2026	28.13	28.37	28.01	28.20	28.05	-0.11%	1,829,001
Jun 29, 2026	27.71	28.23	27.62	28.23	28.07	1.40%	1,790,465
Jun 26, 2026	27.48	27.89	27.29	27.84	27.69	1.75%	3,663,940
Jun 25, 2026	27.10	27.90	27.09	27.36	27.21	1.15%	1,735,287
Jun 24, 2026	26.55	27.18	26.54	27.05	26.90	2.11%	1,526,643
Jun 23, 2026	26.50	26.67	26.33	26.49	26.34	0.72%	1,490,826
Jun 22, 2026	26.13	26.45	26.11	26.30	26.16	0.92%	1,380,225
Jun 18, 2026	26.41	26.49	25.92	26.06	25.92	-0.72%	4,565,803
Jun 17, 2026	26.20	26.53	25.96	26.25	26.11	-0.46%	1,632,847
Jun 16, 2026	26.04	26.43	26.04	26.37	26.23	2.05%	1,524,145
Jun 15, 2026	25.87	26.16	25.78	25.84	25.70	0.12%	1,667,576
Jun 12, 2026	25.61	25.92	25.55	25.81	25.67	1.33%	1,563,927
Jun 11, 2026	25.80	25.88	25.32	25.47	25.33	-0.97%	2,074,233