5 DAY PERFORMANCE
-11.58%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
-9.10%
1 YEAR PERFORMANCE
+0.38%
MGIC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.30 | $30.05 (-0.83%) | $30.31 | $29.96 | 85.96 K | |
| 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 |
| 06/18/2026 | $26.41 | $26.06 (-1.33%) | $26.49 | $25.92 | 4.57 M | $5.63 B |
| 06/17/2026 | $26.20 | $26.25 (0.19%) | $26.53 | $25.96 | 1.63 M | $5.67 B |
| 06/16/2026 | $26.04 | $26.37 (1.27%) | $26.43 | $26.04 | 1.52 M | $5.70 B |
| 06/15/2026 | $25.87 | $25.84 (-0.12%) | $26.16 | $25.78 | 1.67 M | $5.58 B |
| 06/12/2026 | $25.61 | $25.81 (0.78%) | $25.92 | $25.55 | 1.56 M | $5.58 B |
| 06/11/2026 | $25.80 | $25.47 (-1.28%) | $25.88 | $25.32 | 2.07 M | $5.50 B |
| 06/10/2026 | $25.71 | $25.72 (0.04%) | $26.02 | $25.67 | 1.99 M | $5.56 B |
| 06/09/2026 | $25.35 | $25.55 (0.79%) | $25.77 | $25.35 | 1.56 M | $5.52 B |
| 06/08/2026 | $25.38 | $25.25 (-0.51%) | $25.60 | $25.22 | 1.62 M | $5.46 B |
| 06/05/2026 | $25.23 | $25.51 (1.11%) | $25.62 | $25.20 | 1.25 M | $5.51 B |
| 06/04/2026 | $25.26 | $25.12 (-0.55%) | $25.54 | $25.05 | 1.69 M | $5.43 B |
| 06/03/2026 | $24.98 | $24.86 (-0.48%) | $25.22 | $24.69 | 1.69 M | $5.37 B |
| 06/02/2026 | $25.07 | $24.89 (-0.72%) | $25.41 | $24.89 | 2.43 M | $5.38 B |
| 06/01/2026 | $25.77 | $25.06 (-2.76%) | $25.77 | $25.04 | 2.51 M | $5.42 B |
| 05/29/2026 | $25.55 | $25.22 (-1.29%) | $25.71 | $25.21 | 2.51 M | $5.45 B |
| 05/28/2026 | $25.73 | $25.51 (-0.86%) | $25.90 | $25.44 | 1.53 M | $5.51 B |
| 05/27/2026 | $26.01 | $25.86 (-0.58%) | $26.30 | $25.66 | 1.73 M | $5.59 B |
| 05/26/2026 | $25.98 | $26.02 (0.15%) | $26.18 | $25.87 | 1.50 M | $5.62 B |
| 05/22/2026 | $26.12 | $26.00 (-0.46%) | $26.26 | $25.93 | 1.35 M | $5.62 B |
| 05/21/2026 | $26.15 | $26.17 (0.08%) | $26.26 | $25.76 | 1.54 M | $5.66 B |
| 05/20/2026 | $26.13 | $26.33 (0.77%) | $26.42 | $26.00 | 1.20 M | $5.69 B |
| 05/19/2026 | $26.39 | $26.07 (-1.21%) | $26.44 | $25.90 | 1.55 M | $5.63 B |
| 05/18/2026 | $25.91 | $26.38 (1.81%) | $26.52 | $25.72 | 1.23 M | $5.70 B |
| 05/15/2026 | $26.08 | $25.90 (-0.69%) | $26.10 | $25.81 | 1.29 M | $5.60 B |
| 05/14/2026 | $25.99 | $25.91 (-0.31%) | $26.17 | $25.88 | 1.21 M | $5.60 B |
| 05/13/2026 | $25.88 | $25.78 (-0.39%) | $25.97 | $25.53 | 1.67 M | $5.57 B |
| 05/12/2026 | $26.18 | $26.06 (-0.46%) | $26.22 | $25.69 | 1.99 M | $5.63 B |
| 05/11/2026 | $26.85 | $26.10 (-2.79%) | $26.92 | $25.92 | 1.94 M | $5.64 B |
| 05/08/2026 | $26.94 | $26.75 (-0.71%) | $27.02 | $26.54 | 2.36 M | $5.78 B |
| 05/07/2026 | $26.34 | $26.58 (0.91%) | $26.82 | $26.21 | 3.05 M | $5.74 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.
