Skip to main content
IC
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
26.58
+0.41 (1.57%)
At close: May 12, 2025, 4:00 PM
26.58
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.6926.9126.3326.5826.581.57%1,846,558
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
Apr 15, 202524.3324.7124.2624.2924.17-0.04%2,041,211
Apr 14, 202524.2224.5424.1424.3024.181.50%2,177,569
Apr 11, 202523.1723.9622.9523.9423.823.15%2,341,615
Apr 10, 202523.6623.7222.6823.2123.10-2.85%2,510,866
Apr 9, 202522.3224.0121.9423.8923.776.51%2,638,933
Apr 8, 202523.3623.4622.1222.4322.32-0.40%2,322,863
Apr 7, 202522.3923.8222.1522.5222.41-2.68%2,635,485
Apr 4, 202523.5223.6022.7823.1423.03-4.85%3,169,312
Apr 3, 202524.7825.1924.1024.3224.20-4.81%2,255,182
Apr 2, 202524.9525.5724.9525.5525.421.51%2,260,032
Apr 1, 202524.7625.2624.7425.1725.051.57%2,055,519
Mar 31, 202524.2624.9324.1924.7824.661.56%2,828,935
Mar 28, 202524.8824.9824.3624.4024.28-1.73%1,718,405
Mar 27, 202524.8925.0124.6924.8324.710.36%2,262,571
Mar 26, 202524.4724.8824.3724.7424.621.85%2,003,915
Mar 25, 202524.1824.4324.1324.2924.170.96%1,755,854
Mar 24, 202523.7624.1123.5624.0623.942.17%2,629,625
Mar 21, 202523.5523.7723.3023.5523.43-0.67%23,038,337
Mar 20, 202523.2823.8523.2823.7123.591.28%2,816,152
Mar 19, 202523.3523.5123.1223.4123.300.91%3,950,912
Mar 18, 202523.0223.3723.0223.2023.090.65%3,134,835
Mar 17, 202522.8623.0922.3023.0522.94-0.22%4,155,031
Mar 14, 202522.6523.1422.5623.1022.992.39%1,978,780
Mar 13, 202522.6823.1022.4722.5622.45-0.18%2,852,855
Mar 12, 202522.9523.0022.5022.6022.49-0.92%2,507,271
Mar 11, 202523.3023.3822.6322.8122.70-1.81%2,293,744
Mar 10, 202523.6823.8823.1523.2323.12-2.35%2,503,244
Mar 7, 202523.6023.8923.3423.7923.670.72%2,018,574
Mar 6, 202523.6023.7023.3623.6223.50-0.51%1,857,788
Mar 5, 202523.5123.8523.3723.7423.620.51%1,679,449
Mar 4, 202524.3624.3923.6123.6223.50-3.87%1,533,418
Mar 3, 202524.5524.9824.3724.5724.45-0.16%1,379,979