5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
+16.05%
1 YEAR PERFORMANCE
+7.82%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.81 | $27.99 (0.65%) | $28.08 | $27.81 | 1.49 M | $6.42 B |
| 12/04/2025 | $28.16 | $27.92 (-0.85%) | $28.24 | $27.81 | 1.13 M | $6.40 B |
| 12/03/2025 | $28.45 | $28.28 (-0.6%) | $28.65 | $28.20 | 1.30 M | $6.48 B |
| 12/02/2025 | $28.55 | $28.37 (-0.63%) | $28.70 | $28.33 | 1.44 M | $6.51 B |
| 12/01/2025 | $28.24 | $28.53 (1.03%) | $28.53 | $28.19 | 1.61 M | $6.54 B |
| 11/28/2025 | $28.56 | $28.35 (-0.74%) | $28.65 | $28.33 | 922.40 K | $6.50 B |
| 11/26/2025 | $28.44 | $28.38 (-0.21%) | $28.68 | $28.38 | 1.71 M | $6.51 B |
| 11/25/2025 | $28.37 | $28.44 (0.25%) | $28.66 | $28.23 | 1.70 M | $6.52 B |
| 11/24/2025 | $28.21 | $28.17 (-0.14%) | $28.40 | $28.13 | 1.96 M | $6.46 B |
| 11/21/2025 | $28.21 | $28.29 (0.28%) | $28.59 | $28.00 | 1.05 M | $6.49 B |
| 11/20/2025 | $28.01 | $28.00 (-0.04%) | $28.41 | $27.82 | 1.17 M | $6.42 B |
| 11/19/2025 | $27.79 | $27.82 (0.11%) | $28.07 | $27.79 | 1.20 M | $6.38 B |
| 11/18/2025 | $27.54 | $27.82 (1.02%) | $27.95 | $27.43 | 1.36 M | $6.38 B |
| 11/17/2025 | $28.30 | $27.60 (-2.47%) | $28.30 | $27.52 | 1.12 M | $6.33 B |
| 11/14/2025 | $28.19 | $28.21 (0.07%) | $28.26 | $27.91 | 1.25 M | $6.47 B |
| 11/13/2025 | $28.49 | $28.19 (-1.05%) | $28.54 | $28.15 | 1.34 M | $6.46 B |
| 11/12/2025 | $28.42 | $28.47 (0.18%) | $28.60 | $28.30 | 1.28 M | $6.53 B |
| 11/11/2025 | $28.42 | $28.48 (0.21%) | $28.56 | $28.25 | 938.50 K | $6.53 B |
| 11/10/2025 | $27.98 | $28.29 (1.11%) | $28.42 | $27.78 | 1.56 M | $6.49 B |
| 11/07/2025 | $27.52 | $28.03 (1.85%) | $28.04 | $27.19 | 1.58 M | $6.43 B |
| 11/06/2025 | $27.95 | $27.64 (-1.11%) | $28.18 | $27.61 | 1.39 M | $6.34 B |
| 11/05/2025 | $28.00 | $28.07 (0.25%) | $28.15 | $27.72 | 1.94 M | $6.44 B |
| 11/04/2025 | $27.70 | $28.07 (1.34%) | $28.09 | $27.55 | 1.22 M | $6.44 B |
| 11/03/2025 | $27.28 | $27.68 (1.47%) | $27.74 | $26.95 | 1.57 M | $6.35 B |
| 10/31/2025 | $27.33 | $27.42 (0.33%) | $27.72 | $27.30 | 2.66 M | $6.29 B |
| 10/30/2025 | $26.68 | $27.50 (3.07%) | $27.54 | $26.20 | 3.03 M | $6.31 B |
| 10/29/2025 | $26.65 | $26.36 (-1.09%) | $26.81 | $26.19 | 2.92 M | $6.04 B |
| 10/28/2025 | $26.93 | $26.77 (-0.59%) | $27.00 | $26.67 | 1.59 M | $6.14 B |
| 10/27/2025 | $27.32 | $26.99 (-1.21%) | $27.39 | $26.90 | 1.74 M | $6.19 B |
| 10/24/2025 | $27.56 | $27.38 (-0.65%) | $27.71 | $27.37 | 1.72 M | $6.47 B |
| 10/23/2025 | $27.56 | $27.43 (-0.47%) | $27.72 | $27.33 | 1.84 M | $6.48 B |
| 10/22/2025 | $27.06 | $27.36 (1.11%) | $27.49 | $27.06 | 1.43 M | $6.47 B |
| 10/21/2025 | $26.97 | $27.17 (0.74%) | $27.41 | $26.89 | 1.67 M | $6.42 B |
| 10/20/2025 | $27.00 | $27.07 (0.26%) | $27.19 | $26.72 | 1.39 M | $6.40 B |
| 10/17/2025 | $26.71 | $26.92 (0.79%) | $26.97 | $26.58 | 1.45 M | $6.36 B |
| 10/16/2025 | $27.28 | $26.56 (-2.64%) | $27.28 | $26.37 | 1.95 M | $6.28 B |
| 10/15/2025 | $27.68 | $27.37 (-1.12%) | $27.88 | $27.19 | 1.99 M | $6.47 B |
| 10/14/2025 | $26.89 | $27.66 (2.86%) | $27.75 | $26.89 | 1.96 M | $6.54 B |
| 10/13/2025 | $26.71 | $26.96 (0.94%) | $27.09 | $26.65 | 1.68 M | $6.37 B |
| 10/10/2025 | $27.00 | $26.73 (-1%) | $27.06 | $26.64 | 1.57 M | $6.32 B |
| 10/09/2025 | $26.98 | $26.88 (-0.37%) | $27.08 | $26.68 | 1.51 M | $6.35 B |
| 10/08/2025 | $27.13 | $26.98 (-0.55%) | $27.34 | $26.96 | 1.36 M | $6.38 B |
| 10/07/2025 | $27.20 | $27.04 (-0.59%) | $27.34 | $26.99 | 1.74 M | $6.39 B |
| 10/06/2025 | $27.55 | $27.23 (-1.16%) | $27.67 | $27.13 | 1.65 M | $6.44 B |
| 10/03/2025 | $27.74 | $27.51 (-0.83%) | $27.92 | $27.33 | 1.58 M | $6.50 B |
| 10/02/2025 | $27.94 | $27.75 (-0.68%) | $27.97 | $27.39 | 1.66 M | $6.56 B |
| 10/01/2025 | $28.28 | $28.10 (-0.64%) | $28.38 | $28.03 | 1.94 M | $6.64 B |
| 09/30/2025 | $28.46 | $28.37 (-0.32%) | $28.67 | $28.24 | 1.53 M | $6.70 B |
| 09/29/2025 | $28.80 | $28.44 (-1.25%) | $28.80 | $28.22 | 1.52 M | $6.72 B |
| 09/26/2025 | $28.50 | $28.77 (0.95%) | $28.77 | $28.46 | 1.22 M | $6.80 B |
| 09/25/2025 | $28.48 | $28.39 (-0.32%) | $28.56 | $28.27 | 1.35 M | $6.71 B |
| 09/24/2025 | $28.33 | $28.52 (0.67%) | $28.53 | $28.17 | 1.78 M | $6.74 B |
| 09/23/2025 | $28.20 | $28.27 (0.25%) | $28.47 | $28.16 | 3.92 M | $6.68 B |
| 09/22/2025 | $28.22 | $28.12 (-0.35%) | $28.42 | $28.06 | 2.64 M | $6.65 B |
| 09/19/2025 | $28.28 | $28.33 (0.18%) | $28.65 | $28.26 | 10.32 M | $6.70 B |
| 09/18/2025 | $28.06 | $28.50 (1.57%) | $29.01 | $28.06 | 4.18 M | $6.74 B |
| 09/17/2025 | $27.99 | $28.00 (0.04%) | $28.36 | $27.80 | 2.49 M | $6.62 B |
| 09/16/2025 | $28.00 | $27.88 (-0.43%) | $28.08 | $27.75 | 1.72 M | $6.59 B |
| 09/15/2025 | $28.38 | $27.99 (-1.37%) | $28.40 | $27.95 | 1.75 M | $6.61 B |
| 09/12/2025 | $28.76 | $28.43 (-1.15%) | $28.86 | $28.42 | 1.54 M | $6.72 B |
| 09/11/2025 | $28.44 | $28.92 (1.69%) | $28.98 | $28.35 | 1.75 M | $6.83 B |
| 09/10/2025 | $28.24 | $28.37 (0.46%) | $28.50 | $28.07 | 1.48 M | $6.70 B |
| 09/09/2025 | $28.40 | $28.25 (-0.53%) | $28.50 | $28.10 | 1.18 M | $6.68 B |
| 09/08/2025 | $28.35 | $28.41 (0.21%) | $28.48 | $28.07 | 1.25 M | $6.71 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.
