MGIC Investment Corp (MTG) Historical Stock Data

26.90 ↑0.55 (2.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTG is up 0.33% a day on average. There have been 17 days where MGIC Investment Corp closed green and 13 days where MTG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	26.33	26.90	↑$0.57 (2.16%)	26.21	26.92	1.47M
2025-05-15	26.23	26.35	↑$0.12 (0.46%)	26.15	26.38	1.80M
2025-05-14	26.52	26.24	↓$0.28 (-1.06%)	26.09	26.77	1.57M
2025-05-13	26.67	26.59	↓$0.08 (-0.30%)	26.40	26.72	1.29M
2025-05-12	26.69	26.58	↓$0.11 (-0.41%)	26.33	26.90	1.85M
2025-05-09	26.27	26.17	↓$0.10 (-0.38%)	25.96	26.40	1.26M
2025-05-08	26.37	26.24	↓$0.13 (-0.49%)	26.24	26.59	1.20M
2025-05-07	26.11	26.20	↑$0.09 (0.34%)	26.06	26.36	1.49M
2025-05-06	25.85	26.01	↑$0.16 (0.62%)	25.85	26.14	1.22M
2025-05-05	25.97	26.04	↑$0.07 (0.27%)	25.88	26.19	1.31M
2025-05-02	25.66	26.10	↑$0.44 (1.71%)	25.57	26.22	2.05M
2025-05-01	25.10	25.31	↑$0.21 (0.84%)	24.60	25.78	2.21M
2025-04-30	24.53	24.91	↑$0.38 (1.55%)	24.30	25.03	2.89M
2025-04-29	24.42	24.68	↑$0.26 (1.06%)	24.41	24.78	1.99M
2025-04-28	24.23	24.56	↑$0.33 (1.36%)	24.23	24.61	1.38M
2025-04-25	24.62	24.22	↓$0.40 (-1.62%)	24.14	24.64	1.51M
2025-04-24	24.10	24.71	↑$0.61 (2.53%)	24.00	24.72	2.37M
2025-04-23	24.56	24.15	↓$0.41 (-1.67%)	24.00	24.93	1.96M
2025-04-22	23.62	24.20	↑$0.58 (2.46%)	23.59	24.27	1.86M
2025-04-21	23.92	23.40	↓$0.52 (-2.17%)	23.24	23.93	1.71M
2025-04-17	23.83	24.03	↑$0.20 (0.84%)	23.83	24.27	1.68M
2025-04-16	24.30	23.84	↓$0.46 (-1.89%)	23.63	24.50	2.55M
2025-04-15	24.33	24.29	↓$0.04 (-0.16%)	24.26	24.71	2.04M
2025-04-14	24.22	24.30	↑$0.08 (0.33%)	24.14	24.54	2.18M
2025-04-11	23.17	23.94	↑$0.77 (3.32%)	22.95	23.96	2.34M
2025-04-10	23.66	23.21	↓$0.45 (-1.90%)	22.68	23.72	2.51M
2025-04-09	22.32	23.89	↑$1.57 (7.03%)	21.94	24.01	2.64M
2025-04-08	23.36	22.43	↓$0.93 (-3.98%)	22.12	23.46	2.32M
2025-04-07	22.39	22.52	↑$0.13 (0.58%)	22.15	23.82	2.64M
2025-04-04	23.52	23.14	↓$0.38 (-1.62%)	22.78	23.60	3.17M