MGIC Investment Corp (MTG) Historical Stock Data
25.50 ↑0.53 (2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTG is down -0.21% a day on average. There have been 19 days where MGIC Investment Corp closed green and 11 days where MTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.09 | 25.50 | ↑$0.41 (1.63%) | 25.05 | 25.54 | 1.27M |
| 2024-11-21 | 24.86 | 24.97 | ↑$0.11 (0.44%) | 24.71 | 25.06 | 875.85K |
| 2024-11-20 | 24.50 | 24.73 | ↑$0.23 (0.94%) | 24.46 | 24.76 | 1.05M |
| 2024-11-19 | 24.54 | 24.57 | ↑$0.03 (0.12%) | 24.50 | 24.72 | 1.23M |
| 2024-11-18 | 24.85 | 24.79 | ↓$0.06 (-0.24%) | 24.78 | 25.02 | 0.97M |
| 2024-11-15 | 24.78 | 24.91 | ↑$0.13 (0.52%) | 24.65 | 25.00 | 1.17M |
| 2024-11-14 | 24.58 | 24.60 | ↑$0.02 (0.08%) | 24.42 | 24.81 | 1.31M |
| 2024-11-13 | 25.02 | 24.69 | ↓$0.33 (-1.32%) | 24.68 | 25.09 | 1.33M |
| 2024-11-12 | 24.75 | 24.95 | ↑$0.20 (0.81%) | 24.75 | 25.07 | 1.28M |
| 2024-11-11 | 24.67 | 24.91 | ↑$0.24 (0.97%) | 24.67 | 24.96 | 1.40M |
| 2024-11-08 | 24.62 | 24.46 | ↓$0.16 (-0.65%) | 24.26 | 24.62 | 1.70M |
| 2024-11-07 | 24.69 | 24.56 | ↓$0.13 (-0.53%) | 24.16 | 24.77 | 2.42M |
| 2024-11-06 | 25.20 | 24.82 | ↓$0.38 (-1.51%) | 23.92 | 25.39 | 2.90M |
| 2024-11-05 | 23.57 | 23.85 | ↑$0.28 (1.19%) | 23.36 | 23.95 | 3.37M |
| 2024-11-04 | 23.60 | 23.52 | ↓$0.08 (-0.34%) | 23.48 | 23.93 | 2.69M |
| 2024-11-01 | 24.75 | 23.56 | ↓$1.19 (-4.81%) | 23.40 | 24.79 | 3.86M |
| 2024-10-31 | 25.25 | 25.04 | ↓$0.21 (-0.83%) | 25.04 | 25.42 | 1.51M |
| 2024-10-30 | 25.18 | 25.36 | ↑$0.18 (0.71%) | 25.18 | 25.71 | 1.44M |
| 2024-10-29 | 24.94 | 25.21 | ↑$0.27 (1.08%) | 24.82 | 25.27 | 1.77M |
| 2024-10-28 | 25.11 | 25.16 | ↑$0.05 (0.20%) | 25.09 | 25.40 | 1.94M |
| 2024-10-25 | 25.64 | 24.89 | ↓$0.75 (-2.93%) | 24.81 | 25.67 | 1.26M |
| 2024-10-24 | 25.42 | 25.55 | ↑$0.13 (0.51%) | 25.28 | 25.61 | 1.15M |
| 2024-10-23 | 25.26 | 25.40 | ↑$0.14 (0.55%) | 25.06 | 25.46 | 1.22M |
| 2024-10-22 | 25.30 | 25.38 | ↑$0.08 (0.32%) | 25.22 | 25.50 | 1.04M |
| 2024-10-21 | 25.96 | 25.37 | ↓$0.59 (-2.27%) | 25.35 | 26.02 | 1.33M |
| 2024-10-18 | 26.38 | 25.99 | ↓$0.39 (-1.48%) | 25.84 | 26.48 | 1.56M |
| 2024-10-17 | 26.37 | 26.39 | ↑$0.02 (0.08%) | 26.04 | 26.53 | 1.44M |
| 2024-10-16 | 26.11 | 26.16 | ↑$0.05 (0.19%) | 26.05 | 26.32 | 842.87K |
| 2024-10-15 | 25.89 | 25.91 | ↑$0.02 (0.08%) | 25.81 | 26.27 | 0.95M |
| 2024-10-14 | 25.72 | 25.80 | ↑$0.08 (0.31%) | 25.58 | 25.83 | 740.55K |
Create an account or log in to view more rows.
$MTG She's gettin' ready to...
$MTG let’s go!! Squeeze time
$MTG the end is near
$MTG is going to have a run next month
$MTG red day ahead
$MTG I need a smoke after this trade
$MTG Starting a small position
$MTG what happen
$MTG when is earnings
$MTG it's going down??