Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
27.67
+0.07 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.6127.8027.5127.6727.670.25%3,319,090
Jun 26, 202527.6227.7327.4227.6027.600.47%2,005,026
Jun 25, 202527.9228.0627.4227.4727.47-2.24%1,643,002
Jun 24, 202527.9028.2827.8528.1028.101.41%3,239,676
Jun 23, 202527.0627.7427.0127.7127.712.55%2,358,457
Jun 20, 202527.0627.1726.9127.0227.020.26%6,736,161
Jun 18, 202526.4727.1426.4726.9526.952.01%2,266,684
Jun 17, 202526.9426.9426.1326.4226.42-1.93%2,469,572
Jun 16, 202526.9927.3426.9026.9426.940.34%2,036,954
Jun 13, 202526.7227.1226.6426.8526.85-0.19%1,880,434
Jun 12, 202526.3426.9226.2126.9026.901.36%1,614,338
Jun 11, 202526.2526.7926.2526.5426.541.18%2,361,771
Jun 10, 202526.0826.3526.0326.2326.230.69%996,143
Jun 9, 202526.2626.4025.8626.0526.05-0.99%1,198,123
Jun 6, 202526.3426.4026.0926.3126.311.11%878,088
Jun 5, 202526.1026.1825.8926.0226.02-0.15%1,121,996
Jun 4, 202526.4626.5626.0626.0626.06-1.55%1,289,279
Jun 3, 202526.2526.5726.0726.4726.470.57%1,899,664
Jun 2, 202526.3126.3626.0126.3226.32-0.49%1,202,231
May 30, 202526.4726.6026.3726.4526.45-0.26%1,976,950
May 29, 202526.4726.5426.2426.5226.520.34%1,259,441
May 28, 202526.6226.7226.4026.4326.43-0.71%1,622,980
May 27, 202526.2826.6425.9626.6226.622.42%1,389,688
May 23, 202525.7926.1125.7925.9925.99-0.54%1,365,114
May 22, 202526.0526.2625.8426.1326.130.54%1,726,072
May 21, 202526.3426.4725.9625.9925.99-2.33%1,652,414
May 20, 202526.6026.9226.5826.6126.61-0.34%1,468,345
May 19, 202526.7326.8326.6126.7026.70-0.74%1,315,065
May 16, 202526.3326.9226.2126.9026.902.09%1,946,564
May 15, 202526.2326.3826.1426.3526.350.42%1,795,641
May 14, 202526.5226.7726.0926.2426.24-1.32%1,571,034
May 13, 202526.6726.7226.4026.5926.590.04%1,291,979
May 12, 202526.6926.9126.3326.5826.581.57%1,846,815
May 9, 202526.2726.4025.9626.1726.17-0.27%1,261,942
May 8, 202526.3726.5926.2426.2426.240.15%1,200,045
May 7, 202526.1126.3626.0626.2026.070.73%1,492,499
May 6, 202525.8526.1425.8426.0125.88-0.12%1,386,878
May 5, 202525.9726.1925.8826.0425.91-0.23%1,306,380
May 2, 202525.6626.2225.5726.1025.973.12%2,048,805
May 1, 202525.1025.7824.5925.3125.191.61%2,206,997
Apr 30, 202524.5325.0424.3024.9124.790.93%2,889,874
Apr 29, 202524.4224.7824.4024.6824.560.49%1,986,885
Apr 28, 202524.2324.6124.2324.5624.441.40%1,375,908
Apr 25, 202524.6224.6424.1424.2224.10-1.98%1,505,547
Apr 24, 202524.1024.7224.0024.7124.592.32%2,374,708
Apr 23, 202524.5624.9424.0024.1524.03-0.21%1,957,087
Apr 22, 202523.6224.2723.5924.2024.083.42%1,855,086
Apr 21, 202523.9223.9323.2423.4023.29-2.62%1,707,720
Apr 17, 202523.8324.2723.8324.0323.910.80%1,681,155
Apr 16, 202524.3024.5023.6323.8423.72-1.85%2,548,983