Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
27.51
-0.35 (-1.26%)
At close: Aug 15, 2025, 4:00 PM
27.33
-0.18 (-0.65%)
After-hours: Aug 15, 2025, 7:01 PM EDT

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.9427.9427.4327.5127.51-1.26%1,743,397
Aug 14, 202527.6327.8827.4927.8627.860.36%2,079,719
Aug 13, 202527.6527.8127.3627.7627.760.87%3,152,513
Aug 12, 202527.5427.7627.2527.5227.520.70%2,559,496
Aug 11, 202527.1427.4927.1427.3327.330.59%1,524,407
Aug 8, 202526.6127.3526.5627.1727.172.68%2,097,627
Aug 7, 202527.0327.0326.3826.4626.46-2.11%2,285,173
Aug 6, 202527.0027.2026.8727.0326.880.33%1,916,222
Aug 5, 202526.7726.9626.6726.9426.790.82%1,799,138
Aug 4, 202526.3726.7226.3326.7226.571.67%1,928,099
Aug 1, 202525.9426.3525.8526.2826.131.47%2,466,354
Jul 31, 202525.6126.2225.5325.9025.752.09%3,639,958
Jul 30, 202525.6725.8125.2725.3725.23-1.21%2,085,840
Jul 29, 202525.7525.8825.6625.6825.540.55%1,942,341
Jul 28, 202525.5925.6725.3625.5425.40-0.35%2,259,936
Jul 25, 202525.5625.7425.4825.6325.490.27%1,660,279
Jul 24, 202525.6725.8425.5225.5625.42-0.70%1,760,462
Jul 23, 202525.8325.8625.6325.7425.600.08%1,709,305
Jul 22, 202525.5125.8425.4925.7225.580.90%2,573,618
Jul 21, 202525.3125.6425.2325.4925.351.15%2,104,964
Jul 18, 202525.3525.4725.1325.2025.06-0.43%1,866,800
Jul 17, 202525.0825.3224.9825.3125.170.80%2,532,328
Jul 16, 202525.0425.2424.7825.1124.970.20%3,060,957
Jul 15, 202525.4125.7024.9925.0624.92-1.88%2,944,112
Jul 14, 202525.2525.6525.1625.5425.401.11%2,694,097
Jul 11, 202525.6625.8025.1525.2625.12-2.36%3,982,282
Jul 10, 202526.5426.6025.7825.8725.72-2.67%3,844,355
Jul 9, 202527.2427.3026.5726.5826.43-2.46%2,858,779
Jul 8, 202527.3027.6427.2327.2527.10-0.62%2,213,621
Jul 7, 202528.1728.3227.3327.4227.27-3.86%2,383,458
Jul 3, 202527.9928.6727.9628.5228.362.19%3,959,385
Jul 2, 202528.1428.2427.8127.9127.75-1.03%1,745,189
Jul 1, 202527.7128.3527.7128.2028.041.29%2,091,253
Jun 30, 202527.7127.8627.5727.8427.680.61%2,341,924
Jun 27, 202527.6127.8027.5127.6727.510.25%3,319,090
Jun 26, 202527.6227.7327.4227.6027.440.47%2,005,026
Jun 25, 202527.9228.0627.4227.4727.32-2.24%1,643,002
Jun 24, 202527.9028.2827.8528.1027.941.41%3,239,676
Jun 23, 202527.0627.7427.0127.7127.552.55%2,358,457
Jun 20, 202527.0627.1726.9127.0226.870.26%6,736,161
Jun 18, 202526.4727.1426.4726.9526.802.01%2,266,684
Jun 17, 202526.9426.9426.1326.4226.27-1.93%2,469,572
Jun 16, 202526.9927.3426.9026.9426.790.34%2,036,954
Jun 13, 202526.7227.1226.6426.8526.70-0.19%1,880,434
Jun 12, 202526.3426.9226.2126.9026.751.36%1,614,338
Jun 11, 202526.2526.7926.2526.5426.391.18%2,361,771
Jun 10, 202526.0826.3526.0326.2326.080.69%996,143
Jun 9, 202526.2626.4025.8626.0525.90-0.99%1,198,123
Jun 6, 202526.3426.4026.0926.3126.161.11%878,088
Jun 5, 202526.1026.1825.8926.0225.87-0.15%1,121,996