5 DAY PERFORMANCE
-6.51%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
-13.17%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-9.10%
1 YEAR PERFORMANCE
-5.38%
MGIC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $29.14 | $29.13 (-0.03%) | $29.25 | $28.66 | 2.42 M | $6.12 B |
| 11/03/2026 | $28.97 | $28.64 (-1.14%) | $29.02 | $28.64 | 2.10 M | $6.01 B |
| 11/02/2026 | $28.50 | $28.94 (1.54%) | $28.99 | $28.41 | 2.10 M | $6.08 B |
| 10/30/2026 | $28.92 | $28.41 (-1.76%) | $28.92 | $28.32 | 1.76 M | $5.96 B |
| 10/29/2026 | $28.57 | $28.85 (0.98%) | $28.90 | $28.57 | 1.39 M | $6.06 B |
| 10/28/2026 | $28.53 | $28.26 (-0.95%) | $28.73 | $28.11 | 2.37 M | $5.93 B |
| 10/27/2026 | $28.87 | $28.66 (-0.73%) | $28.97 | $28.49 | 1.59 M | $6.02 B |
| 10/26/2026 | $28.80 | $28.72 (-0.28%) | $29.14 | $28.60 | 1.92 M | $6.03 B |
| 10/23/2026 | $28.50 | $28.80 (1.05%) | $29.20 | $28.41 | 2.63 M | $6.05 B |
| 10/22/2026 | $27.44 | $27.74 (1.09%) | $28.45 | $27.29 | 4.76 M | $5.82 B |
| 10/21/2026 | $28.31 | $27.31 (-3.53%) | $28.35 | $27.01 | 3.68 M | $5.73 B |
| 10/20/2026 | $27.77 | $28.17 (1.44%) | $28.24 | $27.77 | 1.81 M | $5.91 B |
| 10/19/2026 | $27.77 | $27.72 (-0.18%) | $27.91 | $27.57 | 2.26 M | $5.82 B |
| 10/16/2026 | $27.61 | $27.85 (0.87%) | $27.96 | $27.60 | 1.68 M | $5.85 B |
| 10/15/2026 | $27.55 | $27.61 (0.22%) | $27.96 | $27.43 | 2.14 M | $5.80 B |
| 10/14/2026 | $27.04 | $27.29 (0.92%) | $27.34 | $26.73 | 2.32 M | $5.73 B |
| 10/13/2026 | $27.29 | $27.12 (-0.62%) | $27.44 | $26.83 | 1.84 M | $5.69 B |
| 10/12/2026 | $27.57 | $27.03 (-1.96%) | $27.57 | $26.96 | 2.11 M | $5.67 B |
| 10/09/2026 | $27.69 | $27.43 (-0.94%) | $27.85 | $27.39 | 1.78 M | $5.76 B |
| 10/08/2026 | $26.99 | $27.87 (3.26%) | $27.87 | $26.99 | 2.86 M | $5.85 B |
| 10/07/2026 | $27.19 | $27.07 (-0.44%) | $27.30 | $27.05 | 1.89 M | $5.68 B |
| 10/06/2026 | $27.14 | $27.36 (0.81%) | $27.44 | $27.02 | 2.11 M | $5.74 B |
| 10/05/2026 | $26.92 | $27.12 (0.74%) | $27.26 | $26.80 | 2.81 M | $5.69 B |
| 10/02/2026 | $26.45 | $26.95 (1.89%) | $27.27 | $26.33 | 3.80 M | $5.66 B |
| 10/01/2026 | $26.06 | $26.37 (1.19%) | $26.54 | $25.70 | 4.79 M | $5.54 B |
| 09/30/2026 | $28.30 | $25.84 (-8.69%) | $28.63 | $25.68 | 5.47 M | $5.42 B |
| 09/29/2026 | $28.25 | $28.25 (0%) | $28.38 | $27.95 | 2.37 M | $5.93 B |
| 09/28/2026 | $28.38 | $28.35 (-0.11%) | $28.39 | $28.11 | 2.05 M | $5.95 B |
| 09/25/2026 | $28.80 | $28.48 (-1.11%) | $28.86 | $28.12 | 2.03 M | $5.98 B |
| 09/24/2026 | $29.48 | $28.73 (-2.54%) | $29.68 | $28.69 | 1.97 M | $6.03 B |
| 09/23/2026 | $29.19 | $29.30 (0.38%) | $29.68 | $29.13 | 1.87 M | $6.15 B |
| 09/22/2026 | $29.48 | $29.29 (-0.64%) | $29.82 | $29.28 | 2.32 M | $6.15 B |
| 09/21/2026 | $29.77 | $29.45 (-1.07%) | $29.91 | $29.43 | 1.53 M | $6.18 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 |
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.
