Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
28.98
-0.05 (-0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.3029.5328.8528.9828.98-0.17%2,863,117
Apr 27, 202628.7229.0728.7229.0329.031.40%1,994,617
Apr 24, 202628.7428.9028.5628.6328.63-0.49%1,580,469
Apr 23, 202628.2128.8828.2128.7728.772.13%1,637,821
Apr 22, 202628.0028.2727.9828.1728.170.68%1,387,282
Apr 21, 202628.0428.1627.7127.9827.98-1,645,298
Apr 20, 202627.9228.3627.8827.9827.980.04%1,548,989
Apr 17, 202627.5828.2327.5827.9727.972.08%1,545,140
Apr 16, 202627.2027.6127.2027.4027.400.66%1,264,048
Apr 15, 202627.2627.3826.9927.2227.22-0.22%1,842,424
Apr 14, 202627.3227.5027.2427.2827.28-0.76%1,392,544
Apr 13, 202627.1627.4926.9627.4927.491.07%1,263,818
Apr 10, 202627.7627.9627.1827.2027.20-2.02%1,672,228
Apr 9, 202627.3827.9227.3527.7627.761.20%1,201,601
Apr 8, 202627.0027.5427.0027.4327.431.48%2,407,485
Apr 7, 202626.9827.3726.9827.0327.030.04%1,931,624
Apr 6, 202626.5227.0426.5227.0227.021.89%1,512,854
Apr 2, 202626.1826.6926.1026.5226.520.99%2,081,451
Apr 1, 202626.2326.3626.0526.2626.260.04%1,557,848
Mar 31, 202626.5326.5825.9226.2526.250.61%1,632,797
Mar 30, 202625.9526.2225.7926.0926.091.44%1,344,354
Mar 27, 202625.9926.0825.6325.7225.72-1.49%2,170,904
Mar 26, 202625.9226.1925.9226.1126.110.38%1,838,485
Mar 25, 202626.1326.2225.6326.0126.010.50%1,472,987
Mar 24, 202625.6826.1625.6825.8825.880.04%1,589,928
Mar 23, 202626.1726.1925.8425.8725.870.82%1,389,682
Mar 20, 202625.9826.1025.5525.6625.66-1.27%3,040,203
Mar 19, 202625.7526.0725.6425.9925.990.78%2,129,268
Mar 18, 202625.9826.2225.4925.7925.79-1.38%1,945,547
Mar 17, 202626.4126.4626.1426.1526.150.15%1,416,011
Mar 16, 202626.2226.4826.0926.1126.110.27%1,420,717
Mar 13, 202626.3126.4125.7026.0426.04-0.27%2,039,226
Mar 12, 202625.4126.1625.4126.1126.110.89%2,341,563
Mar 11, 202626.3326.4925.6325.8825.88-1.93%2,128,871
Mar 10, 202626.4826.6526.1426.3926.39-0.68%1,733,050
Mar 9, 202626.3126.6626.1126.5726.570.19%1,775,155
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