MGIC Investment Corporation - MTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.15	26.21	26.21	26.44	26.07	3.06M
February 19, 2026	26.68	26.06	26.06	26.88	25.89	2.3M
February 18, 2026	26.82	26.78	26.78	27.07	26.52	1.95M
February 17, 2026	26.5	26.85	26.85	27.04	26.44	2.06M
February 13, 2026	27.17	26.66	26.51	27.32	26.41	3.32M
February 12, 2026	27.47	27.42	27.27	27.62	27.26	2.61M
February 11, 2026	26.93	27.36	27.21	27.5	26.89	1.88M
February 10, 2026	26.74	26.84	26.69	26.95	26.55	1.45M
February 09, 2026	27.16	26.62	26.47	27.25	26.58	1.99M
February 06, 2026	27.44	27.31	27.16	27.81	27.22	2.3M
February 05, 2026	26.73	27.27	27.12	27.32	26.65	2.53M
February 04, 2026	26.22	26.6	26.45	26.92	26.13	3.1M
February 03, 2026	26.14	26.12	26.12	26.87	25.41	4.29M
February 02, 2026	26.99	27.55	27.55	27.66	26.83	4.22M
January 30, 2026	26.73	26.92	26.92	27.11	26.61	2.45M
January 29, 2026	26.6	27.01	27.01	27.02	26.51	2.4M
January 28, 2026	26.35	26.43	26.43	26.72	26.35	2.51M
January 27, 2026	26.44	26.49	26.49	26.64	26.36	2.4M
January 26, 2026	26.37	26.49	26.49	26.74	26.34	2.09M
January 23, 2026	26.84	26.27	26.27	26.85	26.06	2.06M
January 22, 2026	26.72	26.88	26.88	26.89	26.56	1.99M
January 21, 2026	26.32	26.68	26.68	26.85	26.13	2.29M
January 20, 2026	26.18	26.34	26.34	26.61	26.13	2.46M
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

MGIC Investment Corporation (MTG) NYSE