MGIC Investment Corporation - MTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	26.19	26.41	26.41	26.47	26.19	2.51M
January 15, 2026	26.3	26.2	26.2	26.61	25.9	2.42M
January 14, 2026	25.71	26.12	26.12	26.29	25.6	3.8M
January 13, 2026	27.81	25.7	25.7	27.85	25.62	5.2M
January 12, 2026	28.74	27.9	27.9	28.81	27.79	2.43M
January 09, 2026	29.1	29.01	29.01	29.39	29.01	1.67M
January 08, 2026	28.68	29.08	29.08	29.11	28.65	1.77M
January 07, 2026	29.09	28.74	28.74	29.19	28.67	1.59M
January 06, 2026	29.37	28.98	28.98	29.55	28.67	1.98M
January 05, 2026	28.95	29.56	29.56	29.79	28.95	1.84M
January 02, 2026	29.14	29.15	29.15	29.3	28.82	1.33M
December 31, 2025	29.58	29.22	29.22	29.7	29.17	1.56M
December 30, 2025	29.67	29.6	29.6	29.72	29.49	1.02M
December 29, 2025	29.83	29.7	29.7	29.89	29.48	1.46M
December 26, 2025	29.71	29.79	29.79	29.82	29.61	949,518
December 24, 2025	29.66	29.72	29.72	29.91	29.66	554,926
December 23, 2025	29.71	29.68	29.68	29.81	29.55	1.73M
December 22, 2025	29.59	29.66	29.66	29.81	29.57	1.94M
December 19, 2025	29.83	29.63	29.63	29.91	29.43	5.61M
December 18, 2025	29.64	29.86	29.86	29.97	29.35	1.84M
December 17, 2025	29.08	29.4	29.4	29.61	28.95	1.65M
December 16, 2025	29.24	29.08	29.08	29.47	28.95	1.66M
December 15, 2025	29.05	29.15	29.15	29.26	28.78	1.92M
December 12, 2025	29.2	29.01	29.01	29.2	28.82	1.23M
December 11, 2025	29.07	29.09	29.09	29.21	28.81	1.75M
December 10, 2025	27.85	28.97	28.97	29.08	27.64	3.13M
December 09, 2025	27.88	27.79	27.79	28.13	27.58	1.47M
December 08, 2025	27.84	27.75	27.75	27.96	27.58	1.42M
December 05, 2025	27.81	27.99	27.99	28.08	27.81	1.49M
December 04, 2025	28.16	27.92	27.92	28.24	27.81	1.13M
December 03, 2025	28.45	28.28	28.28	28.65	28.2	1.3M
December 02, 2025	28.55	28.37	28.37	28.7	28.33	1.44M
December 01, 2025	28.24	28.53	28.53	28.53	28.19	1.61M
November 28, 2025	28.56	28.35	28.35	28.65	28.33	922,400
November 26, 2025	28.44	28.38	28.38	28.68	28.38	1.71M
November 25, 2025	28.37	28.44	28.44	28.66	28.23	1.7M
November 24, 2025	28.21	28.17	28.17	28.4	28.13	1.96M
November 21, 2025	28.21	28.29	28.29	28.59	28	1.05M
November 20, 2025	28.01	28	28	28.41	27.82	1.17M
November 19, 2025	27.79	27.82	27.82	28.07	27.79	1.18M
November 18, 2025	27.54	27.82	27.82	27.95	27.43	1.36M
November 17, 2025	28.3	27.6	27.6	28.3	27.52	1.12M
November 14, 2025	28.19	28.21	28.21	28.26	27.91	1.25M
November 13, 2025	28.49	28.19	28.19	28.54	28.15	1.34M
November 12, 2025	28.42	28.47	28.47	28.6	28.3	1.28M
November 11, 2025	28.42	28.48	28.48	28.56	28.25	938,500
November 10, 2025	27.98	28.29	28.29	28.42	27.78	1.56M
November 07, 2025	27.52	28.03	28.03	28.04	27.19	1.58M
November 06, 2025	27.95	27.64	27.64	28.18	27.61	1.39M
November 05, 2025	28	28.07	27.92	28.15	27.72	1.94M
November 04, 2025	27.7	28.07	28.07	28.09	27.55	1.22M
November 03, 2025	27.28	27.68	27.68	27.74	26.95	1.57M
October 31, 2025	27.33	27.42	27.42	27.72	27.3	2.66M
October 30, 2025	26.68	27.5	27.5	27.54	26.2	3.03M
October 29, 2025	26.65	26.36	26.36	26.81	26.19	2.92M
October 28, 2025	26.93	26.77	26.77	27	26.67	1.59M
October 27, 2025	27.32	26.99	26.99	27.39	26.9	1.74M
October 24, 2025	27.56	27.38	27.38	27.71	27.37	1.72M
October 23, 2025	27.56	27.43	27.43	27.72	27.33	1.84M
October 22, 2025	27.06	27.36	27.36	27.49	27.06	1.43M

MGIC Investment Corporation (MTG) NYSE