MGIC Investment Corporation - MTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	26.97	27.17	27.17	27.41	26.89	1.67M
October 20, 2025	27	27.07	27.07	27.19	26.72	1.39M
October 17, 2025	26.71	26.92	26.92	26.97	26.58	1.45M
October 16, 2025	27.28	26.56	26.56	27.28	26.37	1.95M
October 15, 2025	27.68	27.37	27.37	27.88	27.19	1.99M
October 14, 2025	26.89	27.66	27.66	27.75	26.89	1.96M
October 13, 2025	26.71	26.96	26.96	27.09	26.65	1.68M
October 10, 2025	27	26.73	26.73	27.06	26.64	1.57M
October 09, 2025	26.98	26.88	26.88	27.08	26.68	1.51M
October 08, 2025	27.13	26.98	26.98	27.34	26.96	1.36M
October 07, 2025	27.2	27.04	27.04	27.34	26.99	1.74M
October 06, 2025	27.55	27.23	27.23	27.67	27.13	1.65M
October 03, 2025	27.74	27.51	27.51	27.92	27.33	1.58M
October 02, 2025	27.94	27.75	27.75	27.97	27.39	1.66M
October 01, 2025	28.28	28.1	28.1	28.38	28.03	1.94M
September 30, 2025	28.46	28.37	28.37	28.67	28.24	1.53M
September 29, 2025	28.8	28.44	28.44	28.8	28.22	1.52M
September 26, 2025	28.5	28.77	28.77	28.77	28.46	1.22M
September 25, 2025	28.48	28.39	28.39	28.56	28.27	1.35M
September 24, 2025	28.33	28.52	28.52	28.53	28.17	1.78M
September 23, 2025	28.2	28.27	28.27	28.47	28.16	3.92M
September 22, 2025	28.22	28.12	28.12	28.42	28.06	2.64M
September 19, 2025	28.28	28.33	28.33	28.65	28.26	10.32M
September 18, 2025	28.06	28.5	28.5	29.01	28.06	4.18M
September 17, 2025	27.99	28	28	28.36	27.8	2.49M
September 16, 2025	28	27.88	27.88	28.08	27.75	1.72M
September 15, 2025	28.38	27.99	27.99	28.4	27.95	1.75M

MGIC Investment Corporation (MTG) NYSE