5 DAY PERFORMANCE
-9.97%
1 MONTH PERFORMANCE
-14.05%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
-9.10%
1 YEAR PERFORMANCE
-6.25%
MGIC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.77 | $29.75 (-0.07%) | $29.92 | $29.71 | 401.21 K | $6.25 B |
| 09/18/2026 | $29.56 | $29.69 (0.44%) | $29.85 | $29.30 | 5.22 M | $6.23 B |
| 09/17/2026 | $29.63 | $29.67 (0.14%) | $30.08 | $29.28 | 2.29 M | $6.23 B |
| 09/16/2026 | $29.86 | $29.50 (-1.21%) | $29.99 | $29.16 | 2.97 M | $6.19 B |
| 09/15/2026 | $30.66 | $29.91 (-2.45%) | $30.69 | $28.96 | 5.15 M | $6.28 B |
| 09/14/2026 | $31.01 | $30.87 (-0.45%) | $31.16 | $30.78 | 1.65 M | $6.48 B |
| 09/11/2026 | $31.08 | $30.74 (-1.09%) | $31.21 | $30.68 | 1.67 M | $6.45 B |
| 09/10/2026 | $30.98 | $30.84 (-0.45%) | $31.17 | $30.56 | 1.68 M | $6.47 B |
| 09/09/2026 | $30.74 | $30.87 (0.42%) | $31.04 | $30.50 | 1.29 M | $6.48 B |
| 09/08/2026 | $30.77 | $30.66 (-0.36%) | $30.99 | $30.61 | 1.25 M | $6.44 B |
| 09/04/2026 | $31.27 | $31.01 (-0.83%) | $31.41 | $30.94 | 1.53 M | $6.51 B |
| 09/03/2026 | $31.21 | $31.47 (0.83%) | $31.62 | $31.21 | 1.08 M | $6.61 B |
| 09/02/2026 | $30.92 | $31.04 (0.39%) | $31.29 | $30.78 | 1.62 M | $6.52 B |
| 09/01/2026 | $30.73 | $30.69 (-0.13%) | $31.02 | $30.64 | 1.61 M | $6.44 B |
| 08/31/2026 | $30.91 | $30.65 (-0.84%) | $31.00 | $30.64 | 2.23 M | $6.43 B |
| 08/28/2026 | $31.21 | $30.99 (-0.7%) | $31.27 | $30.99 | 1.05 M | $6.51 B |
| 08/27/2026 | $31.05 | $31.08 (0.1%) | $31.36 | $30.87 | 1.95 M | $6.52 B |
| 08/26/2026 | $31.24 | $31.29 (0.16%) | $31.43 | $31.15 | 1.47 M | $6.57 B |
| 08/25/2026 | $31.07 | $31.24 (0.55%) | $31.30 | $30.91 | 1.48 M | $6.56 B |
| 08/24/2026 | $30.98 | $31.10 (0.39%) | $31.38 | $30.98 | 1.06 M | $6.53 B |
| 08/21/2026 | $30.79 | $30.90 (0.36%) | $31.07 | $30.79 | 1.79 M | $6.49 B |
| 08/20/2026 | $30.72 | $30.71 (-0.03%) | $31.05 | $30.61 | 1.30 M | $6.45 B |
| 08/19/2026 | $31.28 | $30.88 (-1.28%) | $31.38 | $30.88 | 1.51 M | $6.48 B |
| 08/18/2026 | $31.29 | $31.12 (-0.54%) | $31.54 | $31.12 | 1.18 M | $6.53 B |
| 08/17/2026 | $31.10 | $31.11 (0.03%) | $31.26 | $30.98 | 1.64 M | $6.53 B |
| 08/14/2026 | $31.00 | $31.16 (0.52%) | $31.17 | $30.81 | 1.36 M | $6.54 B |
| 08/13/2026 | $30.88 | $30.84 (-0.13%) | $30.93 | $30.55 | 1.55 M | $6.47 B |
| 08/12/2026 | $30.28 | $30.64 (1.19%) | $30.81 | $30.26 | 1.57 M | $6.43 B |
| 08/11/2026 | $30.24 | $30.35 (0.36%) | $30.74 | $30.24 | 1.37 M | $6.37 B |
| 08/10/2026 | $30.34 | $30.27 (-0.23%) | $30.62 | $30.14 | 1.38 M | $6.35 B |
| 08/07/2026 | $30.30 | $30.48 (0.59%) | $30.75 | $29.96 | 1.57 M | $6.40 B |
| 08/06/2026 | $30.65 | $30.26 (-1.27%) | $30.76 | $29.99 | 1.54 M | $6.35 B |
| 08/05/2026 | $30.88 | $30.59 (-0.94%) | $30.92 | $30.37 | 1.69 M | $6.42 B |
| 08/04/2026 | $30.31 | $30.95 (2.11%) | $31.04 | $30.31 | 1.79 M | $6.50 B |
| 08/03/2026 | $29.70 | $30.58 (2.96%) | $30.79 | $29.62 | 2.14 M | $6.42 B |
| 07/31/2026 | $30.59 | $30.04 (-1.8%) | $30.74 | $29.86 | 1.94 M | $6.31 B |
| 07/30/2026 | $31.89 | $30.45 (-4.52%) | $31.89 | $29.88 | 2.24 M | $6.39 B |
| 07/29/2026 | $30.44 | $30.58 (0.46%) | $31.03 | $30.39 | 2.15 M | $6.42 B |
| 07/28/2026 | $30.20 | $30.58 (1.26%) | $30.67 | $30.20 | 1.82 M | $6.42 B |
| 07/27/2026 | $29.67 | $30.00 (1.11%) | $30.22 | $29.50 | 1.72 M | $6.30 B |
| 07/24/2026 | $29.09 | $29.65 (1.93%) | $29.75 | $28.97 | 1.64 M | $6.41 B |
| 07/23/2026 | $28.92 | $28.96 (0.14%) | $29.00 | $28.53 | 1.41 M | $6.26 B |
| 07/22/2026 | $29.06 | $29.04 (-0.07%) | $29.17 | $28.89 | 1.55 M | $6.28 B |
| 07/21/2026 | $29.26 | $29.10 (-0.55%) | $29.41 | $28.82 | 1.91 M | $6.29 B |
| 07/20/2026 | $29.43 | $29.32 (-0.37%) | $29.52 | $29.17 | 1.48 M | $6.34 B |
| 07/17/2026 | $29.31 | $29.47 (0.55%) | $29.70 | $29.17 | 2.03 M | $6.37 B |
| 07/16/2026 | $28.20 | $29.24 (3.69%) | $29.25 | $28.20 | 2.35 M | $6.32 B |
| 07/15/2026 | $28.43 | $28.09 (-1.2%) | $28.68 | $27.87 | 2.61 M | $6.07 B |
| 07/14/2026 | $28.29 | $28.55 (0.92%) | $28.91 | $28.29 | 1.99 M | $6.17 B |
| 07/13/2026 | $28.28 | $28.42 (0.5%) | $28.48 | $27.99 | 1.48 M | $6.14 B |
| 07/10/2026 | $28.26 | $28.14 (-0.42%) | $28.39 | $27.98 | 1.38 M | $6.08 B |
| 07/09/2026 | $28.12 | $28.19 (0.25%) | $28.46 | $28.04 | 1.95 M | $6.09 B |
| 07/08/2026 | $28.22 | $28.13 (-0.32%) | $28.23 | $27.72 | 1.66 M | $6.08 B |
| 07/07/2026 | $28.40 | $28.19 (-0.74%) | $28.67 | $28.18 | 2.20 M | $6.09 B |
| 07/06/2026 | $28.22 | $28.21 (-0.04%) | $28.46 | $28.18 | 1.69 M | $6.10 B |
| 07/02/2026 | $28.31 | $28.23 (-0.28%) | $28.42 | $27.61 | 1.70 M | $6.10 B |
| 07/01/2026 | $27.75 | $28.13 (1.37%) | $28.35 | $27.75 | 1.98 M | $6.08 B |
| 06/30/2026 | $28.13 | $28.20 (0.25%) | $28.37 | $28.01 | 1.83 M | $6.10 B |
| 06/29/2026 | $27.71 | $28.23 (1.88%) | $28.23 | $27.62 | 1.79 M | $6.10 B |
| 06/26/2026 | $27.48 | $27.84 (1.31%) | $27.89 | $27.29 | 3.66 M | $6.02 B |
| 06/25/2026 | $27.10 | $27.36 (0.96%) | $27.90 | $27.09 | 1.74 M | $5.91 B |
| 06/24/2026 | $26.55 | $27.05 (1.88%) | $27.18 | $26.54 | 1.53 M | $5.85 B |
| 06/23/2026 | $26.50 | $26.49 (-0.04%) | $26.67 | $26.33 | 1.49 M | $5.73 B |
| 06/22/2026 | $26.13 | $26.30 (0.65%) | $26.45 | $26.11 | 1.38 M | $5.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
