MGIC Investment Corporation MTG
NYSE · United States · Finance
$26.31+0.46 (+1.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.25 | +1.59% | $26.06 | $26.54 | $25.71 | 2.36M |
| 2026-09-30 | $25.84 | -8.53% | $28.30 | $28.63 | $25.68 | 5.47M |
| 2026-09-29 | $28.25 | -0.35% | $28.25 | $28.38 | $27.95 | 2.37M |
| 2026-09-28 | $28.35 | -0.46% | $28.38 | $28.39 | $28.11 | 2.05M |
| 2026-09-25 | $28.48 | -0.87% | $28.80 | $28.86 | $28.12 | 2.03M |
| 2026-09-24 | $28.73 | -1.95% | $29.48 | $29.68 | $28.69 | 1.97M |
| 2026-09-23 | $29.30 | +0.03% | $29.19 | $29.68 | $29.13 | 1.87M |
| 2026-09-22 | $29.29 | -0.54% | $29.48 | $29.82 | $29.28 | 2.32M |
| 2026-09-21 | $29.45 | -0.81% | $29.77 | $29.91 | $29.43 | 1.53M |
| 2026-09-18 | $29.69 | +0.07% | $29.56 | $29.85 | $29.30 | 5.22M |
| 2026-09-17 | $29.67 | +0.58% | $29.63 | $30.08 | $29.28 | 2.29M |
| 2026-09-16 | $29.50 | -1.37% | $29.86 | $29.99 | $29.16 | 2.97M |
| 2026-09-15 | $29.91 | -3.11% | $30.66 | $30.69 | $28.96 | 5.15M |
| 2026-09-14 | $30.87 | +0.42% | $31.01 | $31.16 | $30.78 | 1.65M |
| 2026-09-11 | $30.74 | -0.32% | $31.08 | $31.21 | $30.68 | 1.67M |
| 2026-09-10 | $30.84 | -0.10% | $30.98 | $31.17 | $30.56 | 1.68M |
| 2026-09-09 | $30.87 | +0.68% | $30.74 | $31.04 | $30.50 | 1.29M |
| 2026-09-08 | $30.66 | -1.13% | $30.77 | $30.99 | $30.61 | 1.25M |
| 2026-09-04 | $31.01 | -1.46% | $31.27 | $31.41 | $30.94 | 1.53M |
| 2026-09-03 | $31.47 | +1.39% | $31.21 | $31.62 | $31.21 | 1.08M |
| 2026-09-02 | $31.04 | +1.14% | $30.92 | $31.29 | $30.78 | 1.62M |
| 2026-09-01 | $30.69 | +0.13% | $30.73 | $31.02 | $30.64 | 1.61M |
| 2026-08-31 | $30.65 | -1.10% | $30.91 | $31.00 | $30.64 | 2.23M |
| 2026-08-28 | $30.99 | -0.29% | $31.21 | $31.27 | $30.99 | 1.05M |
| 2026-08-27 | $31.08 | -0.67% | $31.05 | $31.36 | $30.87 | 1.95M |
| 2026-08-26 | $31.29 | +0.16% | $31.24 | $31.43 | $31.15 | 1.47M |
| 2026-08-25 | $31.24 | +0.45% | $31.07 | $31.30 | $30.91 | 1.48M |
| 2026-08-24 | $31.10 | +0.65% | $30.98 | $31.38 | $30.98 | 1.06M |
| 2026-08-21 | $30.90 | +0.62% | $30.79 | $31.07 | $30.79 | 1.79M |
| 2026-08-20 | $30.71 | -0.55% | $30.72 | $31.05 | $30.61 | 1.30M |
| 2026-08-19 | $30.88 | -0.77% | $31.28 | $31.38 | $30.88 | 1.51M |
| 2026-08-18 | $31.12 | +0.03% | $31.29 | $31.54 | $31.12 | 1.18M |
| 2026-08-17 | $31.11 | -0.16% | $31.10 | $31.26 | $30.98 | 1.64M |
| 2026-08-14 | $31.16 | +1.04% | $31.00 | $31.17 | $30.81 | 1.36M |
| 2026-08-13 | $30.84 | +0.65% | $30.88 | $30.93 | $30.55 | 1.55M |
| 2026-08-12 | $30.64 | +0.96% | $30.28 | $30.81 | $30.26 | 1.57M |
| 2026-08-11 | $30.35 | +0.26% | $30.24 | $30.74 | $30.24 | 1.37M |
| 2026-08-10 | $30.27 | -0.69% | $30.34 | $30.62 | $30.14 | 1.38M |
| 2026-08-07 | $30.48 | +0.73% | $30.30 | $30.75 | $29.96 | 1.57M |
| 2026-08-06 | $30.26 | -1.08% | $30.65 | $30.76 | $29.99 | 1.54M |
| 2026-08-05 | $30.59 | -1.16% | $30.88 | $30.92 | $30.37 | 1.69M |
| 2026-08-04 | $30.95 | +1.21% | $30.31 | $31.04 | $30.31 | 1.79M |
| 2026-08-03 | $30.58 | +1.80% | $29.70 | $30.79 | $29.62 | 2.14M |
| 2026-07-31 | $30.04 | -1.35% | $30.59 | $30.74 | $29.86 | 1.94M |
| 2026-07-30 | $30.45 | -0.43% | $31.89 | $31.89 | $29.88 | 2.24M |
| 2026-07-29 | $30.58 | 0.00% | $30.44 | $31.03 | $30.39 | 2.15M |
| 2026-07-28 | $30.58 | +1.93% | $30.20 | $30.67 | $30.20 | 1.82M |
| 2026-07-27 | $30.00 | +1.18% | $29.67 | $30.22 | $29.50 | 1.72M |
| 2026-07-24 | $29.65 | +2.38% | $29.09 | $29.75 | $28.97 | 1.64M |
| 2026-07-23 | $28.96 | -0.28% | $28.92 | $29.00 | $28.53 | 1.41M |
| 2026-07-22 | $29.04 | -0.21% | $29.06 | $29.17 | $28.89 | 1.55M |
| 2026-07-21 | $29.10 | -0.75% | $29.26 | $29.41 | $28.82 | 1.91M |
| 2026-07-20 | $29.32 | -0.51% | $29.43 | $29.52 | $29.17 | 1.48M |
| 2026-07-17 | $29.47 | +0.79% | $29.31 | $29.70 | $29.17 | 2.03M |
| 2026-07-16 | $29.24 | +4.09% | $28.20 | $29.25 | $28.20 | 2.35M |
| 2026-07-15 | $28.09 | -1.61% | $28.43 | $28.68 | $27.87 | 2.61M |
| 2026-07-14 | $28.55 | +0.46% | $28.29 | $28.91 | $28.29 | 1.99M |
| 2026-07-13 | $28.42 | +1.00% | $28.28 | $28.48 | $27.99 | 1.48M |
| 2026-07-10 | $28.14 | -0.18% | $28.26 | $28.39 | $27.98 | 1.38M |
| 2026-07-09 | $28.19 | +0.21% | $28.12 | $28.46 | $28.04 | 1.95M |
| 2026-07-08 | $28.13 | -0.21% | $28.22 | $28.23 | $27.72 | 1.66M |
| 2026-07-07 | $28.19 | -0.07% | $28.40 | $28.67 | $28.18 | 2.20M |
| 2026-07-06 | $28.21 | -0.07% | $28.22 | $28.46 | $28.18 | 1.69M |
| 2026-07-02 | $28.23 | +0.36% | $28.31 | $28.42 | $27.61 | 1.70M |
| 2026-07-01 | $28.13 | -0.25% | $27.75 | $28.35 | $27.75 | 1.98M |
| 2026-06-30 | $28.20 | -0.11% | $28.13 | $28.37 | $28.01 | 1.83M |
| 2026-06-29 | $28.23 | +1.40% | $27.71 | $28.23 | $27.62 | 1.79M |
| 2026-06-26 | $27.84 | +1.75% | $27.48 | $27.89 | $27.29 | 3.66M |
| 2026-06-25 | $27.36 | +1.15% | $27.10 | $27.90 | $27.09 | 1.74M |
| 2026-06-24 | $27.05 | +2.11% | $26.55 | $27.18 | $26.54 | 1.53M |
| 2026-06-23 | $26.49 | +0.72% | $26.50 | $26.67 | $26.33 | 1.49M |
| 2026-06-22 | $26.30 | +0.92% | $26.13 | $26.45 | $26.11 | 1.38M |
| 2026-06-18 | $26.06 | -0.72% | $26.41 | $26.49 | $25.92 | 4.57M |
| 2026-06-17 | $26.25 | -0.46% | $26.20 | $26.53 | $25.96 | 1.63M |
| 2026-06-16 | $26.37 | +2.05% | $26.04 | $26.43 | $26.04 | 1.52M |
| 2026-06-15 | $25.84 | +0.12% | $25.87 | $26.16 | $25.78 | 1.67M |
| 2026-06-12 | $25.81 | +1.33% | $25.61 | $25.92 | $25.55 | 1.56M |
| 2026-06-11 | $25.47 | -0.97% | $25.80 | $25.88 | $25.32 | 2.07M |
| 2026-06-10 | $25.72 | +0.67% | $25.71 | $26.02 | $25.67 | 1.99M |
| 2026-06-09 | $25.55 | +1.19% | $25.35 | $25.77 | $25.35 | 1.56M |
| 2026-06-08 | $25.25 | -1.02% | $25.38 | $25.60 | $25.22 | 1.62M |
| 2026-06-05 | $25.51 | +1.55% | $25.23 | $25.62 | $25.20 | 1.25M |
| 2026-06-04 | $25.12 | +1.05% | $25.26 | $25.54 | $25.05 | 1.69M |
| 2026-06-03 | $24.86 | -0.12% | $24.98 | $25.22 | $24.69 | 1.69M |
| 2026-06-02 | $24.89 | -0.68% | $25.07 | $25.41 | $24.89 | 2.43M |
| 2026-06-01 | $25.06 | -0.63% | $25.77 | $25.77 | $25.04 | 2.51M |
| 2026-05-29 | $25.22 | -1.14% | $25.55 | $25.71 | $25.21 | 2.51M |
| 2026-05-28 | $25.51 | -1.35% | $25.73 | $25.90 | $25.44 | 1.53M |
| 2026-05-27 | $25.86 | -0.61% | $26.01 | $26.30 | $25.66 | 1.73M |
| 2026-05-26 | $26.02 | +0.08% | $25.98 | $26.18 | $25.87 | 1.50M |