MGIC Investment Corporation - MTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	28.76	28.43	28.43	28.86	28.42	1.54M
September 11, 2025	28.44	28.92	28.92	28.98	28.35	1.75M
September 10, 2025	28.24	28.37	28.37	28.5	28.07	1.48M
September 09, 2025	28.4	28.25	28.25	28.5	28.1	1.18M
September 08, 2025	28.35	28.41	28.41	28.48	28.07	1.25M
September 05, 2025	28.49	28.4	28.4	28.71	28.22	1.66M
September 04, 2025	28.28	28.44	28.44	28.46	28.14	1.58M
September 03, 2025	27.64	28.05	28.05	28.11	27.64	1.2M
September 02, 2025	27.62	27.83	27.83	27.83	27.48	1.37M
August 29, 2025	27.66	27.83	27.83	27.87	27.65	1.58M
August 28, 2025	28.07	27.68	27.68	28.13	27.47	1.2M
August 27, 2025	27.84	28	28	28.06	27.66	1.39M
August 26, 2025	27.9	27.85	27.85	27.98	27.75	1.99M
August 25, 2025	28.07	27.92	27.92	28.18	27.91	1.07M
August 22, 2025	27.69	28.15	28.15	28.2	27.65	1.33M
August 21, 2025	27.4	27.54	27.54	27.7	27.38	1.3M
August 20, 2025	27.56	27.5	27.5	27.6	27.31	2.07M
August 19, 2025	27.25	27.46	27.46	27.6	27.2	1.42M
August 18, 2025	27.36	27.26	27.26	27.46	27.16	1.32M
August 15, 2025	27.94	27.51	27.51	27.94	27.43	1.74M
August 14, 2025	27.63	27.86	27.86	27.88	27.49	2.08M
August 13, 2025	27.65	27.76	27.76	27.81	27.36	3.15M
August 12, 2025	27.54	27.52	27.52	27.76	27.25	2.56M
August 11, 2025	27.14	27.33	27.33	27.49	27.14	1.52M
August 08, 2025	26.61	27.17	27.17	27.35	26.56	2.1M
August 07, 2025	27.03	26.46	26.46	27.03	26.38	2.29M
August 06, 2025	27	27.03	26.88	27.2	26.87	1.92M
August 05, 2025	26.77	26.94	26.79	26.96	26.67	1.8M
August 04, 2025	26.37	26.72	26.57	26.72	26.33	1.93M
August 01, 2025	25.94	26.28	26.13	26.35	25.85	2.47M
July 31, 2025	25.61	25.9	25.9	26.22	25.53	3.64M
July 30, 2025	25.67	25.37	25.37	25.81	25.27	2.09M
July 29, 2025	25.75	25.68	25.68	25.88	25.66	1.94M
July 28, 2025	25.59	25.54	25.54	25.67	25.36	2.26M
July 25, 2025	25.56	25.63	25.63	25.74	25.48	1.66M
July 24, 2025	25.67	25.56	25.56	25.84	25.52	1.76M
July 23, 2025	25.83	25.74	25.74	25.86	25.63	1.71M
July 22, 2025	25.51	25.72	25.72	25.84	25.49	2.57M
July 21, 2025	25.31	25.49	25.49	25.64	25.23	2.11M
July 18, 2025	25.35	25.2	25.2	25.47	25.13	1.87M
July 17, 2025	25.08	25.31	25.31	25.32	24.98	2.53M
July 16, 2025	25.04	25.11	25.11	25.24	24.78	3.06M
July 15, 2025	25.41	25.06	25.06	25.7	24.99	2.94M
July 14, 2025	25.25	25.54	25.54	25.65	25.16	2.69M
July 11, 2025	25.66	25.26	25.26	25.8	25.14	3.98M
July 10, 2025	26.54	25.87	25.87	26.6	25.78	3.84M
July 09, 2025	27.24	26.58	26.58	27.3	26.57	2.86M
July 08, 2025	27.3	27.25	27.25	27.64	27.23	2.21M
July 07, 2025	28.17	27.42	27.42	28.32	27.33	2.38M
July 03, 2025	27.99	28.52	28.52	28.67	27.96	3.96M
July 02, 2025	28.14	27.91	27.91	28.24	27.81	1.75M
July 01, 2025	27.71	28.2	28.2	28.35	27.71	2.09M
June 30, 2025	27.71	27.84	27.84	27.86	27.57	2.34M
June 27, 2025	27.61	27.67	27.67	27.8	27.51	3.32M
June 26, 2025	27.62	27.6	27.6	27.73	27.42	2.01M
June 25, 2025	27.92	27.47	27.47	28.06	27.42	1.64M
June 24, 2025	27.9	28.1	28.1	28.28	27.85	3.24M
June 23, 2025	27.06	27.71	27.71	27.74	27.01	2.36M
June 20, 2025	27.06	27.02	27.02	27.17	26.91	6.74M
June 18, 2025	26.47	26.95	26.95	27.14	26.47	2.27M

MGIC Investment Corporation (MTG) NYSE