MGIC Investment Corp (MTG) Historical Stock Data

29.68 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MTG is up 0.03% a day on average. There have been 15 days where MGIC Investment Corp closed green and 15 days where MTG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	29.71	29.68	↓$0.03 (-0.10%)	29.60	29.81	1.51M
2025-12-22	29.59	29.66	↑$0.07 (0.24%)	29.58	29.81	1.64M
2025-12-19	29.83	29.63	↓$0.20 (-0.67%)	29.43	29.90	1.82M
2025-12-18	29.64	29.86	↑$0.22 (0.74%)	29.35	29.97	1.80M
2025-12-17	29.08	29.40	↑$0.32 (1.10%)	28.95	29.61	1.13M
2025-12-16	29.24	29.08	↓$0.16 (-0.55%)	28.95	29.47	1.66M
2025-12-15	29.05	29.15	↑$0.10 (0.34%)	28.78	29.26	1.20M
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