5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
-10.51%
YEAR-TO-DATE PERFORMANCE
-9.10%
1 YEAR PERFORMANCE
-4.15%
MGIC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.17 | $26.40 (0.88%) | $26.66 | $26.16 | 2.79 M | $5.71 B |
| 05/05/2026 | $26.20 | $26.24 (0.15%) | $26.54 | $26.07 | 2.25 M | $5.67 B |
| 05/04/2026 | $25.98 | $26.17 (0.73%) | $26.36 | $25.85 | 3.28 M | $5.66 B |
| 05/01/2026 | $26.20 | $26.26 (0.23%) | $26.74 | $25.79 | 2.98 M | $5.68 B |
| 04/30/2026 | $27.85 | $26.48 (-4.92%) | $28.35 | $26.42 | 5.91 M | $5.72 B |
| 04/29/2026 | $28.93 | $29.13 (0.69%) | $29.34 | $28.93 | 2.38 M | $6.30 B |
| 04/28/2026 | $29.30 | $28.98 (-1.09%) | $29.53 | $28.85 | 2.86 M | $6.26 B |
| 04/27/2026 | $28.72 | $29.03 (1.08%) | $29.07 | $28.72 | 2.03 M | $6.27 B |
| 04/24/2026 | $28.74 | $28.63 (-0.38%) | $28.90 | $28.56 | 1.65 M | $6.19 B |
| 04/23/2026 | $28.21 | $28.77 (1.99%) | $28.88 | $28.21 | 1.67 M | $6.22 B |
| 04/22/2026 | $28.00 | $28.17 (0.61%) | $28.27 | $27.98 | 1.39 M | $6.09 B |
| 04/21/2026 | $28.04 | $27.98 (-0.21%) | $28.16 | $27.71 | 1.65 M | $6.05 B |
| 04/20/2026 | $27.92 | $27.98 (0.21%) | $28.36 | $27.88 | 1.55 M | $6.05 B |
| 04/17/2026 | $27.58 | $27.97 (1.41%) | $28.23 | $27.58 | 1.55 M | $6.05 B |
| 04/16/2026 | $27.20 | $27.40 (0.74%) | $27.61 | $27.20 | 1.37 M | $5.92 B |
| 04/15/2026 | $27.26 | $27.22 (-0.15%) | $27.38 | $26.99 | 1.84 M | $5.88 B |
| 04/14/2026 | $27.32 | $27.28 (-0.15%) | $27.50 | $27.24 | 1.40 M | $5.90 B |
| 04/13/2026 | $27.16 | $27.49 (1.22%) | $27.49 | $26.96 | 1.26 M | $5.94 B |
| 04/10/2026 | $27.76 | $27.20 (-2.02%) | $27.96 | $27.18 | 1.68 M | $5.88 B |
| 04/09/2026 | $27.38 | $27.76 (1.39%) | $27.92 | $27.35 | 1.21 M | $6.00 B |
| 04/08/2026 | $27.00 | $27.43 (1.59%) | $27.54 | $27.00 | 2.47 M | $5.93 B |
| 04/07/2026 | $26.98 | $27.03 (0.19%) | $27.37 | $26.98 | 1.93 M | $5.84 B |
| 04/06/2026 | $26.52 | $27.02 (1.89%) | $27.04 | $26.52 | 1.51 M | $5.84 B |
| 04/02/2026 | $26.18 | $26.52 (1.3%) | $26.69 | $26.10 | 2.08 M | $5.73 B |
| 04/01/2026 | $26.23 | $26.26 (0.11%) | $26.36 | $26.05 | 1.56 M | $5.68 B |
| 03/31/2026 | $26.53 | $26.25 (-1.06%) | $26.58 | $25.92 | 1.63 M | $5.67 B |
| 03/30/2026 | $25.95 | $26.09 (0.54%) | $26.22 | $25.79 | 1.36 M | $5.64 B |
| 03/27/2026 | $25.99 | $25.72 (-1.04%) | $26.08 | $25.63 | 2.17 M | $5.56 B |
| 03/26/2026 | $25.92 | $26.11 (0.73%) | $26.19 | $25.92 | 1.87 M | $5.64 B |
| 03/25/2026 | $26.13 | $26.01 (-0.46%) | $26.22 | $25.63 | 1.56 M | $5.62 B |
| 03/24/2026 | $25.68 | $25.88 (0.78%) | $26.16 | $25.68 | 1.59 M | $5.59 B |
| 03/23/2026 | $26.17 | $25.87 (-1.15%) | $26.19 | $25.84 | 1.39 M | $5.59 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.
