MGIC Investment Corporation (FRA:MGC)
Germany
· Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
At close: Dec 5, 2025
MGIC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 2.52% | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 5.36% | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -1.75% | - |
| Oct 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.87% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -1.71% | - |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Oct 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 0.87% | - |
| Oct 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 2.68% | - |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -3.45% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -1.69% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 2.61% | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -0.86% | - |
| Oct 10, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.08 | 0.87% | 228 |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -0.86% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -0.85% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -1.68% | - |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -0.83% | - |
| Oct 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -1.64% | - |
| Sep 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 0.83% | - |
| Sep 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 1.68% | - |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Sep 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | -1.67% | - |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -0.83% | - |
| Sep 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 2.54% | - |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 1.72% | - |
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -1.69% | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | -1.67% | - |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -1.64% | - |
| Sep 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 1.67% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -1.64% | - |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 1.67% | - |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 0.84% | - |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Sep 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 0.85% | - |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Aug 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -1.68% | - |
| Aug 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - | - |
| Aug 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - | - |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Aug 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 0.85% | - |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Aug 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Aug 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -0.85% | - |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -1.68% | - |
| Aug 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Aug 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 0.85% | - |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Aug 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 2.65% | - |
| Aug 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | -1.74% | - |
| Aug 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -0.86% | - |
| Aug 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | - | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | 1.75% | - |
| Aug 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 1.79% | - |
| Aug 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | - | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | 0.90% | - |
| Jul 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | 0.91% | - |
| Jul 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 0.92% | - |
| Jul 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | - | - |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | - | - |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | -0.91% | - |
| Jul 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 1.85% | - |
| Jul 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - | - |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - | - |