MGIC Investment Corp (MTG) Historical Stock Data

29.01 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MTG is up 0.17% 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
2025-12-12	29.20	29.01	↓$0.19 (-0.65%)	28.82	29.20	1.23M
2025-12-11	29.07	29.09	↑$0.02 (0.07%)	28.83	29.21	1.22M
2025-12-10	27.85	28.97	↑$1.12 (4.02%)	27.64	29.08	2.18M
2025-12-09	27.88	27.79	↓$0.09 (-0.32%)	27.58	28.13	1.14M
2025-12-08	27.84	27.75	↓$0.09 (-0.32%)	27.58	27.96	1.11M
2025-12-05	27.81	27.99	↑$0.18 (0.65%)	27.81	28.08	1.49M
2025-12-04	28.16	27.92	↓$0.24 (-0.85%)	27.81	28.24	1.13M
2025-12-03	28.45	28.28	↓$0.17 (-0.60%)	28.20	28.65	1.01M
2025-12-02	28.55	28.37	↓$0.18 (-0.63%)	28.33	28.70	1.44M
2025-12-01	28.24	28.53	↑$0.29 (1.03%)	28.19	28.53	1.24M
2025-11-28	28.56	28.35	↓$0.21 (-0.74%)	28.33	28.65	0.92M
2025-11-26	28.44	28.38	↓$0.06 (-0.21%)	28.38	28.68	1.21M
2025-11-25	28.37	28.44	↑$0.07 (0.25%)	28.23	28.66	1.70M
2025-11-24	28.21	28.17	↓$0.04 (-0.14%)	28.13	28.40	0.98M
2025-11-21	28.21	28.29	↑$0.08 (0.28%)	28.04	28.59	788.28K
2025-11-20	28.01	28.00	↓$0.01 (-0.04%)	27.82	28.41	0.96M
2025-11-19	27.79	27.82	↑$0.03 (0.11%)	27.79	28.06	1.20M
2025-11-18	27.54	27.82	↑$0.28 (1.02%)	27.43	27.95	1.11M
2025-11-17	28.30	27.60	↓$0.70 (-2.47%)	27.52	28.30	0.91M
2025-11-14	28.19	28.21	↑$0.02 (0.07%)	27.91	28.26	1.02M
2025-11-13	28.49	28.19	↓$0.30 (-1.05%)	28.15	28.54	1.11M
2025-11-12	28.42	28.47	↑$0.05 (0.18%)	28.30	28.60	0.98M
2025-11-11	28.42	28.48	↑$0.06 (0.21%)	28.25	28.56	753.21K
2025-11-10	27.98	28.29	↑$0.31 (1.11%)	27.78	28.42	1.30M
2025-11-07	27.52	28.03	↑$0.51 (1.85%)	27.20	28.04	1.58M
2025-11-06	27.95	27.64	↓$0.31 (-1.11%)	27.61	28.17	1.09M
2025-11-05	28.00	28.07	↑$0.07 (0.25%)	27.73	28.15	1.32M
2025-11-04	27.70	28.07	↑$0.37 (1.34%)	27.55	28.09	1.02M
2025-11-03	27.28	27.68	↑$0.40 (1.47%)	26.95	27.74	1.32M
2025-10-31	27.33	27.42	↑$0.09 (0.33%)	27.30	27.71	2.14M