MGIC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.81	28.08	27.81	27.99	27.99	0.25%	1,486,826
Dec 4, 2025	28.16	28.24	27.81	27.92	27.92	-1.27%	1,133,592
Dec 3, 2025	28.45	28.65	28.20	28.28	28.28	-0.32%	1,297,549
Dec 2, 2025	28.55	28.70	28.33	28.37	28.37	-0.56%	1,439,218
Dec 1, 2025	28.24	28.53	28.19	28.53	28.53	0.63%	1,606,153
Nov 28, 2025	28.56	28.65	28.33	28.35	28.35	-0.11%	700,459
Nov 26, 2025	28.44	28.68	28.38	28.38	28.38	-0.21%	1,708,156
Nov 25, 2025	28.37	28.66	28.23	28.44	28.44	0.96%	1,698,212
Nov 24, 2025	28.21	28.40	28.13	28.17	28.17	-0.42%	1,955,145
Nov 21, 2025	28.21	28.59	28.00	28.29	28.29	1.04%	1,053,300
Nov 20, 2025	28.01	28.41	27.82	28.00	28.00	0.65%	1,173,182
Nov 19, 2025	27.79	28.07	27.79	27.82	27.82	-	1,201,516
Nov 18, 2025	27.54	27.95	27.43	27.82	27.82	0.80%	1,356,774
Nov 17, 2025	28.30	28.30	27.52	27.60	27.60	-2.16%	1,124,456
Nov 14, 2025	28.19	28.26	27.91	28.21	28.21	0.07%	1,245,686
Nov 13, 2025	28.49	28.54	28.15	28.19	28.19	-0.98%	1,341,481
Nov 12, 2025	28.42	28.60	28.30	28.47	28.47	-0.04%	1,281,520
Nov 11, 2025	28.42	28.56	28.25	28.48	28.48	0.67%	938,474
Nov 10, 2025	27.98	28.42	27.78	28.29	28.29	0.93%	1,560,390
Nov 7, 2025	27.52	28.04	27.19	28.03	28.03	1.41%	1,582,086
Nov 6, 2025	27.95	28.18	27.61	27.64	27.64	-1.53%	1,394,464
Nov 5, 2025	28.00	28.15	27.72	28.07	27.92	-	1,935,037
Nov 4, 2025	27.70	28.09	27.55	28.07	27.92	1.41%	1,217,386
Nov 3, 2025	27.28	27.74	26.95	27.68	27.53	0.95%	1,572,313
Oct 31, 2025	27.33	27.72	27.30	27.42	27.27	-0.29%	2,659,667
Oct 30, 2025	26.68	27.54	26.20	27.50	27.35	4.32%	3,032,131
Oct 29, 2025	26.65	26.81	26.19	26.36	26.22	-1.53%	2,923,733
Oct 28, 2025	26.93	27.00	26.67	26.77	26.63	-0.82%	1,592,289
Oct 27, 2025	27.32	27.39	26.90	26.99	26.85	-1.42%	1,737,954
Oct 24, 2025	27.56	27.71	27.37	27.38	27.23	-0.18%	1,717,111
Oct 23, 2025	27.56	27.72	27.33	27.43	27.28	0.26%	1,834,973
Oct 22, 2025	27.06	27.49	27.06	27.36	27.21	0.70%	1,430,829
Oct 21, 2025	26.97	27.41	26.89	27.17	27.02	0.37%	1,666,173
Oct 20, 2025	27.00	27.19	26.72	27.07	26.93	0.56%	1,392,294
Oct 17, 2025	26.71	26.97	26.58	26.92	26.78	1.36%	1,449,647
Oct 16, 2025	27.28	27.28	26.37	26.56	26.42	-2.96%	1,950,043
Oct 15, 2025	27.68	27.88	27.19	27.37	27.22	-1.05%	1,994,612
Oct 14, 2025	26.89	27.75	26.89	27.66	27.51	2.60%	1,958,396
Oct 13, 2025	26.71	27.09	26.65	26.96	26.82	0.86%	1,678,060
Oct 10, 2025	27.00	27.06	26.64	26.73	26.59	-0.56%	1,574,619
Oct 9, 2025	26.98	27.08	26.68	26.88	26.74	-0.37%	1,505,212
Oct 8, 2025	27.13	27.34	26.96	26.98	26.84	-0.22%	1,363,455
Oct 7, 2025	27.20	27.34	26.99	27.04	26.90	-0.70%	1,743,875
Oct 6, 2025	27.55	27.67	27.13	27.23	27.08	-1.02%	1,645,354
Oct 3, 2025	27.74	27.92	27.33	27.51	27.36	-0.86%	1,578,049
Oct 2, 2025	27.94	27.97	27.39	27.75	27.60	-1.25%	1,660,931
Oct 1, 2025	28.28	28.38	28.03	28.10	27.95	-0.95%	1,938,514
Sep 30, 2025	28.46	28.67	28.24	28.37	28.22	-0.25%	1,526,851
Sep 29, 2025	28.80	28.80	28.22	28.44	28.29	-1.15%	1,517,847
Sep 26, 2025	28.50	28.77	28.46	28.77	28.62	1.34%	1,215,755