NYSE : MTG
MGIC Investment Corporation — Price history
Financials · Insurance - Specialty · United States
Last price 28.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MGIC Investment Corporation (MTG) closed at 28.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.5 | 28.99 | 28.41 | 28.94 | 2,096,597 | +1.87% |
| 2026-10-30 | 28.92 | 28.92 | 28.32 | 28.41 | 1,757,160 | -1.53% |
| 2026-10-29 | 28.57 | 28.895 | 28.57 | 28.85 | 1,393,416 | +2.09% |
| 2026-10-28 | 28.53 | 28.73 | 28.11 | 28.26 | 2,365,553 | -1.40% |
| 2026-10-27 | 28.87 | 28.97 | 28.49 | 28.66 | 1,589,489 | -0.21% |
| 2026-10-26 | 28.8 | 29.14 | 28.6 | 28.72 | 1,916,603 | -0.28% |
| 2026-10-23 | 28.5 | 29.2 | 28.41 | 28.8 | 2,629,958 | +3.82% |
| 2026-10-22 | 27.44 | 28.445 | 27.29 | 27.74 | 4,760,353 | +1.57% |
| 2026-10-21 | 28.31 | 28.35 | 27.005 | 27.31 | 3,683,649 | -3.05% |
| 2026-10-20 | 27.77 | 28.24 | 27.77 | 28.17 | 1,813,140 | +1.62% |
| 2026-10-19 | 27.77 | 27.91 | 27.57 | 27.72 | 2,255,432 | -0.47% |
| 2026-10-16 | 27.61 | 27.96 | 27.595 | 27.85 | 1,671,617 | +0.87% |
| 2026-10-15 | 27.55 | 27.96 | 27.425 | 27.61 | 2,134,601 | +1.17% |
| 2026-10-14 | 27.04 | 27.335 | 26.73 | 27.29 | 2,319,019 | +0.63% |
| 2026-10-13 | 27.29 | 27.44 | 26.83 | 27.12 | 1,844,338 | +0.33% |
| 2026-10-12 | 27.57 | 27.57 | 26.96 | 27.03 | 2,112,859 | -1.46% |
| 2026-10-09 | 27.69 | 27.85 | 27.39 | 27.43 | 1,780,859 | -1.58% |
| 2026-10-08 | 26.99 | 27.87 | 26.99 | 27.87 | 2,858,652 | +2.96% |
| 2026-10-07 | 27.19 | 27.3 | 27.05 | 27.07 | 1,889,372 | -1.06% |
| 2026-10-06 | 27.14 | 27.44 | 27.02 | 27.36 | 2,098,753 | +0.88% |
| 2026-10-05 | 26.92 | 27.255 | 26.8 | 27.12 | 2,583,984 | +0.63% |
| 2026-10-02 | 26.45 | 27.27 | 26.33 | 26.95 | 3,799,039 | +2.20% |
| 2026-10-01 | 26.06 | 26.54 | 25.7 | 26.37 | 4,770,746 | +2.05% |
| 2026-09-30 | 28.3 | 28.63 | 25.68 | 25.84 | 5,310,989 | -8.53% |
| 2026-09-29 | 28.25 | 28.38 | 27.95 | 28.25 | 2,351,457 | -0.35% |
| 2026-09-28 | 28.38 | 28.39 | 28.11 | 28.35 | 1,884,039 | -0.46% |
| 2026-09-25 | 28.8 | 28.855 | 28.12 | 28.48 | 2,024,278 | -0.87% |
| 2026-09-24 | 29.48 | 29.675 | 28.685 | 28.73 | 1,965,757 | -1.95% |
| 2026-09-23 | 29.19 | 29.68 | 29.13 | 29.3 | 1,873,643 | +0.03% |
| 2026-09-22 | 29.48 | 29.82 | 29.28 | 29.29 | 2,314,860 | -0.54% |
| 2026-09-21 | 29.77 | 29.91 | 29.43 | 29.45 | 1,412,036 | -0.81% |
| 2026-09-18 | 29.56 | 29.85 | 29.3 | 29.69 | 4,840,760 | +0.07% |
| 2026-09-17 | 29.63 | 30.08 | 29.28 | 29.67 | 1,919,058 | +0.58% |
| 2026-09-16 | 29.86 | 29.99 | 29.155 | 29.5 | 2,969,838 | -1.37% |
| 2026-09-15 | 30.66 | 30.69 | 28.96 | 29.91 | 5,150,079 | -3.11% |
| 2026-09-14 | 31.01 | 31.16 | 30.78 | 30.87 | 1,649,598 | +0.42% |
| 2026-09-11 | 31.08 | 31.21 | 30.675 | 30.74 | 1,665,890 | -0.32% |
| 2026-09-10 | 30.98 | 31.165 | 30.56 | 30.84 | 1,674,336 | -0.10% |
| 2026-09-09 | 30.74 | 31.04 | 30.495 | 30.87 | 1,284,995 | +0.68% |
| 2026-09-08 | 30.77 | 30.99 | 30.61 | 30.66 | 1,233,782 | -1.13% |
| 2026-09-04 | 31.27 | 31.41 | 30.94 | 31.01 | 1,527,042 | -1.46% |
| 2026-09-03 | 31.21 | 31.615 | 31.21 | 31.47 | 1,075,776 | +1.39% |
| 2026-09-02 | 30.92 | 31.285 | 30.777 | 31.04 | 1,622,240 | +1.14% |
| 2026-09-01 | 30.73 | 31.02 | 30.635 | 30.69 | 1,586,818 | +0.13% |
| 2026-08-31 | 30.91 | 31 | 30.635 | 30.65 | 2,147,992 | -1.10% |
| 2026-08-28 | 31.21 | 31.265 | 30.99 | 30.99 | 1,046,653 | -0.29% |
| 2026-08-27 | 31.05 | 31.36 | 30.87 | 31.08 | 1,928,611 | -0.67% |
| 2026-08-26 | 31.24 | 31.425 | 31.15 | 31.29 | 1,468,173 | +0.16% |
| 2026-08-25 | 31.07 | 31.3 | 30.91 | 31.24 | 1,477,315 | +0.45% |
| 2026-08-24 | 30.98 | 31.38 | 30.98 | 31.1 | 1,056,701 | +0.65% |
| 2026-08-21 | 30.79 | 31.07 | 30.785 | 30.9 | 1,793,546 | +0.62% |
| 2026-08-20 | 30.72 | 31.045 | 30.61 | 30.71 | 1,251,779 | -0.55% |
| 2026-08-19 | 31.28 | 31.38 | 30.88 | 30.88 | 1,478,736 | -0.77% |
| 2026-08-18 | 31.29 | 31.54 | 31.12 | 31.12 | 1,183,342 | +0.03% |
| 2026-08-17 | 31.1 | 31.26 | 30.98 | 31.11 | 1,481,146 | -0.16% |
| 2026-08-14 | 31 | 31.165 | 30.81 | 31.16 | 1,249,066 | +1.04% |
| 2026-08-13 | 30.88 | 30.93 | 30.55 | 30.84 | 1,552,293 | +0.65% |
| 2026-08-12 | 30.28 | 30.81 | 30.26 | 30.64 | 1,466,456 | +0.96% |
| 2026-08-11 | 30.24 | 30.74 | 30.24 | 30.35 | 1,373,292 | +0.26% |
| 2026-08-10 | 30.34 | 30.62 | 30.14 | 30.27 | 1,357,874 | -0.69% |
| 2026-08-07 | 30.3 | 30.745 | 29.955 | 30.48 | 1,545,693 | +0.73% |
| 2026-08-06 | 30.65 | 30.755 | 29.99 | 30.26 | 1,493,494 | -1.08% |
| 2026-08-05 | 30.88 | 30.92 | 30.37 | 30.59 | 1,548,071 | -0.62% |
| 2026-08-04 | 30.31 | 31.04 | 30.31 | 30.95 | 1,792,912 | +1.21% |
| 2026-08-03 | 29.7 | 30.79 | 29.62 | 30.58 | 2,135,208 | +1.80% |
| 2026-07-31 | 30.59 | 30.74 | 29.86 | 30.04 | 1,935,488 | -1.35% |
| 2026-07-30 | 31.89 | 31.89 | 29.88 | 30.45 | 2,237,754 | -0.43% |
| 2026-07-29 | 30.44 | 31.026 | 30.385 | 30.58 | 2,148,657 | +0.00% |
| 2026-07-28 | 30.2 | 30.665 | 30.2 | 30.58 | 1,817,047 | +1.93% |
| 2026-07-27 | 29.67 | 30.215 | 29.5 | 30 | 1,722,198 | +1.18% |
| 2026-07-24 | 29.09 | 29.75 | 28.965 | 29.65 | 1,643,636 | +2.38% |
| 2026-07-23 | 28.92 | 29 | 28.53 | 28.96 | 1,405,324 | -0.28% |
| 2026-07-22 | 29.06 | 29.17 | 28.89 | 29.04 | 1,552,591 | -0.21% |
| 2026-07-21 | 29.26 | 29.406 | 28.815 | 29.1 | 1,905,490 | -0.75% |
| 2026-07-20 | 29.43 | 29.515 | 29.17 | 29.32 | 1,480,284 | -0.51% |
| 2026-07-17 | 29.31 | 29.7 | 29.173 | 29.47 | 2,031,326 | +0.79% |
| 2026-07-16 | 28.2 | 29.25 | 28.2 | 29.24 | 2,345,108 | +4.09% |
| 2026-07-15 | 28.43 | 28.68 | 27.87 | 28.09 | 2,612,986 | -1.61% |
| 2026-07-14 | 28.29 | 28.91 | 28.29 | 28.55 | 1,991,352 | +0.46% |
| 2026-07-13 | 28.28 | 28.475 | 27.985 | 28.42 | 1,481,225 | +1.00% |
| 2026-07-10 | 28.26 | 28.385 | 27.98 | 28.14 | 1,381,891 | -0.18% |
| 2026-07-09 | 28.12 | 28.46 | 28.04 | 28.19 | 1,950,836 | +0.21% |
| 2026-07-08 | 28.22 | 28.225 | 27.72 | 28.13 | 1,662,157 | -0.21% |
| 2026-07-07 | 28.4 | 28.67 | 28.175 | 28.19 | 2,198,500 | -0.07% |
| 2026-07-06 | 28.22 | 28.46 | 28.175 | 28.21 | 1,686,775 | -0.07% |
| 2026-07-02 | 28.31 | 28.42 | 27.605 | 28.23 | 1,704,258 | +0.36% |
| 2026-07-01 | 27.75 | 28.35 | 27.75 | 28.13 | 1,981,760 | -0.25% |
| 2026-06-30 | 28.13 | 28.365 | 28.01 | 28.2 | 1,829,001 | -0.11% |
| 2026-06-29 | 27.71 | 28.23 | 27.62 | 28.23 | 1,790,465 | +1.40% |
| 2026-06-26 | 27.48 | 27.89 | 27.29 | 27.84 | 3,663,940 | +1.75% |
| 2026-06-25 | 27.1 | 27.9 | 27.09 | 27.36 | 1,735,287 | +1.15% |
| 2026-06-24 | 26.55 | 27.18 | 26.54 | 27.05 | 1,526,643 | +2.11% |
| 2026-06-23 | 26.5 | 26.665 | 26.331 | 26.49 | 1,490,826 | +0.72% |
| 2026-06-22 | 26.13 | 26.45 | 26.105 | 26.3 | 1,380,225 | +0.92% |
| 2026-06-18 | 26.41 | 26.49 | 25.92 | 26.06 | 4,565,803 | -0.72% |
| 2026-06-17 | 26.2 | 26.53 | 25.96 | 26.25 | 1,632,847 | -0.46% |
| 2026-06-16 | 26.04 | 26.43 | 26.04 | 26.37 | 1,524,145 | +2.05% |
| 2026-06-15 | 25.87 | 26.16 | 25.78 | 25.84 | 1,667,576 | +0.12% |
| 2026-06-12 | 25.61 | 25.92 | 25.55 | 25.81 | 1,563,927 | +1.33% |
| 2026-06-11 | 25.8 | 25.875 | 25.32 | 25.47 | 2,074,233 | -0.97% |
| 2026-06-10 | 25.71 | 26.015 | 25.67 | 25.72 | 1,986,641 | +0.67% |
| 2026-06-09 | 25.35 | 25.77 | 25.345 | 25.55 | 1,557,522 | +1.19% |
| 2026-06-08 | 25.38 | 25.6 | 25.22 | 25.25 | 1,623,479 | -1.02% |
| 2026-06-05 | 25.23 | 25.615 | 25.195 | 25.51 | 1,254,425 | +1.55% |
| 2026-06-04 | 25.26 | 25.54 | 25.05 | 25.12 | 1,690,409 | +1.05% |
| 2026-06-03 | 24.98 | 25.22 | 24.69 | 24.86 | 1,688,894 | -0.12% |
| 2026-06-02 | 25.07 | 25.405 | 24.885 | 24.89 | 2,433,706 | -0.68% |
| 2026-06-01 | 25.77 | 25.77 | 25.04 | 25.06 | 2,505,925 | -0.63% |
| 2026-05-29 | 25.55 | 25.705 | 25.21 | 25.22 | 2,504,971 | -1.14% |
| 2026-05-28 | 25.73 | 25.9 | 25.44 | 25.51 | 1,529,631 | -1.35% |
| 2026-05-27 | 26.01 | 26.3 | 25.655 | 25.86 | 1,726,649 | -0.61% |
| 2026-05-26 | 25.98 | 26.18 | 25.865 | 26.02 | 1,503,926 | +0.08% |
| 2026-05-22 | 26.12 | 26.255 | 25.925 | 26 | 1,347,475 | -0.65% |
| 2026-05-21 | 26.15 | 26.26 | 25.76 | 26.17 | 1,543,581 | -0.61% |
| 2026-05-20 | 26.13 | 26.42 | 26 | 26.33 | 1,200,667 | +1.00% |
| 2026-05-19 | 26.39 | 26.44 | 25.9 | 26.07 | 1,553,484 | -1.18% |
| 2026-05-18 | 25.91 | 26.52 | 25.715 | 26.38 | 1,233,269 | +1.85% |
| 2026-05-15 | 26.08 | 26.105 | 25.81 | 25.9 | 1,288,239 | -0.04% |
| 2026-05-14 | 25.99 | 26.17 | 25.88 | 25.91 | 1,212,519 | +0.50% |
| 2026-05-13 | 25.88 | 25.97 | 25.53 | 25.78 | 1,673,898 | -1.07% |