Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
26.52
-0.26 (-0.97%)
At close: Mar 6, 2026, 4:00 PM EST
27.04
+0.52 (1.96%)
After-hours: Mar 6, 2026, 7:54 PM EST

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3826.6425.8726.5226.52-0.97%2,063,461
Mar 5, 202626.7227.0226.5026.7826.78-0.45%1,582,866
Mar 4, 202626.7026.9626.4426.9026.900.67%1,876,980
Mar 3, 202626.6126.9926.3826.7226.72-1.47%1,996,645
Mar 2, 202626.2227.2726.2227.1227.122.22%1,866,803
Feb 27, 202626.6326.8026.4626.5326.53-1.04%3,882,896
Feb 26, 202626.6426.9026.6426.8126.811.09%1,757,394
Feb 25, 202626.1926.6026.0526.5226.521.49%1,694,689
Feb 24, 202625.7726.2025.7126.1326.131.32%2,187,992
Feb 23, 202626.2226.4225.7525.7925.79-1.60%1,866,084
Feb 20, 202626.1526.4426.0726.2126.210.58%2,900,078
Feb 19, 202626.6826.8825.8926.0626.06-2.69%2,299,625
Feb 18, 202626.8227.0726.5226.7826.78-0.26%1,920,826
Feb 17, 202626.5027.0426.4426.8526.850.71%2,064,617
Feb 13, 202627.1727.3226.4126.6626.51-2.77%3,315,104
Feb 12, 202627.4727.6227.2627.4227.270.22%2,607,193
Feb 11, 202626.9327.5026.8927.3627.211.94%1,879,901
Feb 10, 202626.7426.9526.5526.8426.690.83%1,452,996
Feb 9, 202627.1627.2526.5826.6226.47-2.53%1,987,951
Feb 6, 202627.4427.8127.2227.3127.160.15%2,300,990
Feb 5, 202626.7327.3226.6527.2727.122.52%2,534,023
Feb 4, 202626.2226.9226.1326.6026.451.84%3,103,006
Feb 3, 202626.1426.8725.4126.1225.97-5.19%4,294,334
Feb 2, 202626.9927.6626.8327.5527.392.34%4,224,434
Jan 30, 202626.7327.1126.6126.9226.77-0.33%2,450,369
Jan 29, 202626.6027.0226.5127.0126.862.19%2,398,445
Jan 28, 202626.3526.7226.3526.4326.28-0.23%2,511,257
Jan 27, 202626.4426.6426.3626.4926.34-2,400,286
Jan 26, 202626.3726.7426.3426.4926.340.84%2,086,524
Jan 23, 202626.8426.8526.0626.2726.12-2.27%2,058,799
Jan 22, 202626.7226.8926.5626.8826.730.75%1,991,459
Jan 21, 202626.3226.8526.1326.6826.531.29%2,290,473
Jan 20, 202626.1826.6126.1326.3426.19-0.27%2,457,533
Jan 16, 202626.1926.4726.1926.4126.260.80%2,506,945
Jan 15, 202626.3026.6125.9026.2026.050.31%2,419,995
Jan 14, 202625.7126.2925.6026.1225.971.63%3,804,268
Jan 13, 202627.8127.8525.6225.7025.56-7.89%5,198,424
Jan 12, 202628.7428.8127.7927.9027.74-3.83%2,427,880
Jan 9, 202629.1029.3929.0129.0128.85-0.24%1,670,916
Jan 8, 202628.6829.1128.6529.0828.921.18%1,768,767
Jan 7, 202629.0929.1928.6728.7428.58-0.83%1,594,402
Jan 6, 202629.3729.5528.6728.9828.82-1.96%1,982,796
Jan 5, 202628.9529.7928.9529.5629.391.41%1,836,500
Jan 2, 202629.1429.3028.8229.1528.99-0.24%1,327,562
Dec 31, 202529.5829.7029.1729.2229.06-1.28%1,564,271
Dec 30, 202529.6729.7229.4929.6029.43-0.34%1,016,962
Dec 29, 202529.8329.8929.4829.7029.53-0.30%1,462,703
Dec 26, 202529.7129.8229.6129.7929.620.24%949,518
Dec 24, 202529.6629.9129.6629.7229.550.13%554,926
Dec 23, 202529.7129.8129.5529.6829.510.07%1,726,966
Dec 22, 202529.5929.8129.5729.6629.490.10%1,937,978
Dec 19, 202529.8329.9129.4329.6329.46-0.77%5,607,006
Dec 18, 202529.6429.9729.3529.8629.691.56%1,841,461
Dec 17, 202529.0829.6128.9529.4029.231.10%1,654,346
Dec 16, 202529.2429.4728.9529.0828.92-0.24%1,663,315
Dec 15, 202529.0529.2628.7829.1528.990.48%1,922,030
Dec 12, 202529.2029.2028.8229.0128.85-0.28%1,233,965
Dec 11, 202529.0729.2128.8129.0928.930.41%1,747,907
Dec 10, 202527.8529.0827.6428.9728.814.25%3,132,587
Dec 9, 202527.8828.1327.5827.7927.630.14%1,465,523
Dec 8, 202527.8427.9627.5827.7527.59-0.86%1,424,034
Dec 5, 202527.8128.0827.8127.9927.830.25%1,486,826
Dec 4, 202528.1628.2427.8127.9227.76-1.27%1,133,612
Dec 3, 202528.4528.6528.2028.2828.12-0.32%1,297,549
Dec 2, 202528.5528.7028.3328.3728.21-0.56%1,439,218
Dec 1, 202528.2428.5328.1928.5328.370.63%1,606,153
Nov 28, 202528.5628.6528.3328.3528.19-0.11%922,357
Nov 26, 202528.4428.6828.3828.3828.22-0.21%1,708,533
Nov 25, 202528.3728.6628.2328.4428.280.96%1,698,892
Nov 24, 202528.2128.4028.1328.1728.01-0.42%1,964,454
Nov 21, 202528.2128.5928.0028.2928.131.04%1,053,641
Nov 20, 202528.0128.4127.8228.0027.840.65%1,173,182
Nov 19, 202527.7928.0727.7927.8227.66-1,201,516
Nov 18, 202527.5427.9527.4327.8227.660.80%1,356,774
Nov 17, 202528.3028.3027.5227.6027.44-2.16%1,124,456
Nov 14, 202528.1928.2627.9128.2128.050.07%1,245,686
Nov 13, 202528.4928.5428.1528.1928.03-0.98%1,341,481
Nov 12, 202528.4228.6028.3028.4728.31-0.04%1,281,520
Nov 11, 202528.4228.5628.2528.4828.320.67%938,474
Nov 10, 202527.9828.4227.7828.2928.130.93%1,560,390
Nov 7, 202527.5228.0427.1928.0327.871.41%1,582,086
Nov 6, 202527.9528.1827.6127.6427.48-1.53%1,394,464
Nov 5, 202528.0028.1527.7228.0727.76-1,935,037
Nov 4, 202527.7028.0927.5528.0727.761.41%1,217,386
Nov 3, 202527.2827.7426.9527.6827.380.95%1,572,313
Oct 31, 202527.3327.7227.3027.4227.12-0.29%2,659,667
Oct 30, 202526.6827.5426.2027.5027.204.32%3,032,131
Oct 29, 202526.6526.8126.1926.3626.07-1.53%2,923,733
Oct 28, 202526.9327.0026.6726.7726.48-0.82%1,592,289
Oct 27, 202527.3227.3926.9026.9926.69-1.42%1,737,954
Oct 24, 202527.5627.7127.3727.3827.08-0.18%1,717,111
Oct 23, 202527.5627.7227.3327.4327.130.26%1,834,973
Oct 22, 202527.0627.4927.0627.3627.060.70%1,430,829
Oct 21, 202526.9727.4126.8927.1726.870.37%1,666,173
Oct 20, 202527.0027.1926.7227.0726.770.56%1,392,294
Oct 17, 202526.7126.9726.5826.9226.631.36%1,449,647
Oct 16, 202527.2827.2826.3726.5626.27-2.96%1,950,043
Oct 15, 202527.6827.8827.1927.3727.07-1.05%1,994,612
Oct 14, 202526.8927.7526.8927.6627.362.60%1,958,396
Oct 13, 202526.7127.0926.6526.9626.670.86%1,678,060