Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
27.84
+0.48 (1.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202626.3926.4425.9026.0726.07-1.18%1,489,722
May 18, 202625.9126.5225.7226.3826.381.85%1,221,141
May 15, 202626.0826.1125.8125.9025.90-0.04%1,288,239
May 14, 202625.9926.1725.8825.9125.910.50%1,212,519
May 13, 202625.8825.9725.5325.7825.78-1.07%1,673,898
May 12, 202626.1826.2225.6926.0626.06-0.15%1,993,362
May 11, 202626.8526.9225.9226.1026.10-2.43%1,939,553
May 8, 202626.9427.0226.5426.7526.750.64%2,355,440
May 7, 202626.3426.8226.2126.5826.580.68%3,048,537
May 6, 202626.1726.6626.1626.4026.401.19%2,792,793
May 5, 202626.2026.5426.0726.2426.090.27%2,254,148
May 4, 202625.9826.3625.8526.1726.02-0.34%3,277,170
May 1, 202626.2026.7425.7926.2626.11-0.83%2,976,280
Apr 30, 202627.8528.3526.4226.4826.33-9.10%5,905,306
Apr 29, 202628.9329.3428.9329.1328.960.52%2,378,142
Apr 28, 202629.3029.5328.8528.9828.81-0.17%2,863,117
Apr 27, 202628.7229.0728.7229.0328.861.40%2,026,696
Apr 24, 202628.7428.9028.5628.6328.47-0.49%1,645,201
Apr 23, 202628.2128.8828.2128.7728.612.13%1,665,084
Apr 22, 202628.0028.2727.9828.1728.010.68%1,393,358
Apr 21, 202628.0428.1627.7127.9827.82-1,645,398
Apr 20, 202627.9228.3627.8827.9827.820.04%1,549,109
Apr 17, 202627.5828.2327.5827.9727.812.08%1,546,723
Apr 16, 202627.2027.6127.2027.4027.240.66%1,371,246
Apr 15, 202627.2627.3826.9927.2227.06-0.22%1,842,424
Apr 14, 202627.3227.5027.2427.2827.12-0.76%1,395,702
Apr 13, 202627.1627.4926.9627.4927.331.07%1,263,818
Apr 10, 202627.7627.9627.1827.2027.04-2.02%1,676,795
Apr 9, 202627.3827.9227.3527.7627.601.20%1,205,628
Apr 8, 202627.0027.5427.0027.4327.271.48%2,471,003
Apr 7, 202626.9827.3726.9827.0326.880.04%1,932,185
Apr 6, 202626.5227.0426.5227.0226.871.89%1,512,854
Apr 2, 202626.1826.6926.1026.5226.370.99%2,081,451
Apr 1, 202626.2326.3626.0526.2626.110.04%1,557,848
Mar 31, 202626.5326.5825.9226.2526.100.61%1,633,511
Mar 30, 202625.9526.2225.7926.0925.941.44%1,357,138
Mar 27, 202625.9926.0825.6325.7225.57-1.49%2,171,778
Mar 26, 202625.9226.1925.9226.1125.960.38%1,874,991
Mar 25, 202626.1326.2225.6326.0125.860.50%1,557,429
Mar 24, 202625.6826.1625.6825.8825.730.04%1,589,928
Mar 23, 202626.1726.1925.8425.8725.720.82%1,389,682
Mar 20, 202625.9826.1025.5525.6625.51-1.27%3,312,345
Mar 19, 202625.7526.0725.6425.9925.840.78%2,129,268
Mar 18, 202625.9826.2225.4925.7925.64-1.38%1,945,554
Mar 17, 202626.4126.4626.1426.1526.000.15%1,625,257
Mar 16, 202626.2226.4826.0926.1125.960.27%1,420,717
Mar 13, 202626.3126.4125.7026.0425.89-0.27%2,039,586
Mar 12, 202625.4126.1625.4126.1125.960.89%2,341,623
Mar 11, 202626.3326.4925.6325.8825.73-1.93%2,128,911
Mar 10, 202626.4826.6526.1426.3926.24-0.68%1,733,050
Mar 9, 202626.3126.6626.1126.5726.420.19%1,775,159
Mar 6, 202626.3826.6425.8726.5226.37-0.97%2,063,471
Mar 5, 202626.7227.0226.5026.7826.63-0.45%1,584,125
Mar 4, 202626.7026.9626.4426.9026.750.67%1,909,449
Mar 3, 202626.6126.9926.3826.7226.57-1.47%2,060,421
Mar 2, 202626.2227.2726.2227.1226.962.22%1,930,980
Feb 27, 202626.6326.8026.4626.5326.38-1.04%3,929,501
Feb 26, 202626.6426.9026.6426.8126.661.09%1,757,394
Feb 25, 202626.1926.6026.0526.5226.371.49%1,730,481
Feb 24, 202625.7726.2025.7126.1325.981.32%2,233,205
Feb 23, 202626.2226.4225.7525.7925.64-1.60%1,969,214
Feb 20, 202626.1526.4426.0726.2126.060.58%3,056,183
Feb 19, 202626.6826.8825.8926.0625.91-2.69%2,300,225
Feb 18, 202626.8227.0726.5226.7826.63-0.26%1,946,426
Feb 17, 202626.5027.0426.4426.8526.701.28%2,064,617
Feb 13, 202627.1727.3226.4126.6626.36-2.77%3,315,104
Feb 12, 202627.4727.6227.2627.4227.110.22%2,607,193
Feb 11, 202626.9327.5026.8927.3627.051.94%1,879,901
Feb 10, 202626.7426.9526.5526.8426.540.83%1,452,996
Feb 9, 202627.1627.2526.5826.6226.32-2.53%1,987,951
Feb 6, 202627.4427.8127.2227.3127.000.15%2,300,990
Feb 5, 202626.7327.3226.6527.2726.962.52%2,534,023
Feb 4, 202626.2226.9226.1326.6026.301.84%3,103,006
Feb 3, 202626.1426.8725.4126.1225.82-5.19%4,294,334