5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
+11.94%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.95 | $22.60 (-1.53%) | $23.00 | $22.50 | 2.51 M | $5.84 B |
| 03/11/2025 | $23.30 | $22.81 (-2.1%) | $23.38 | $22.63 | 2.29 M | $5.90 B |
| 03/10/2025 | $23.68 | $23.23 (-1.9%) | $23.88 | $23.15 | 2.51 M | $6.01 B |
| 03/07/2025 | $23.60 | $23.79 (0.81%) | $23.89 | $23.34 | 2.02 M | $6.15 B |
| 03/06/2025 | $23.60 | $23.62 (0.08%) | $23.70 | $23.36 | 1.86 M | $6.11 B |
| 03/05/2025 | $23.51 | $23.74 (0.98%) | $23.85 | $23.37 | 1.68 M | $6.14 B |
| 03/04/2025 | $24.36 | $23.62 (-3.04%) | $24.39 | $23.61 | 1.53 M | $6.11 B |
| 03/03/2025 | $24.55 | $24.57 (0.08%) | $24.98 | $24.37 | 1.38 M | $6.35 B |
| 02/28/2025 | $24.41 | $24.61 (0.82%) | $24.61 | $24.26 | 2.55 M | $6.36 B |
| 02/27/2025 | $24.12 | $24.27 (0.62%) | $24.55 | $24.08 | 1.50 M | $6.28 B |
| 02/26/2025 | $23.93 | $24.11 (0.75%) | $24.23 | $23.93 | 2.03 M | $6.23 B |
| 02/25/2025 | $24.06 | $24.09 (0.12%) | $24.31 | $23.81 | 1.97 M | $6.23 B |
| 02/24/2025 | $24.12 | $23.88 (-1%) | $24.21 | $23.87 | 2.14 M | $6.18 B |
| 02/21/2025 | $24.62 | $23.97 (-2.64%) | $24.74 | $23.94 | 1.84 M | $6.20 B |
| 02/20/2025 | $24.51 | $24.42 (-0.37%) | $24.63 | $24.39 | 1.31 M | $6.31 B |
| 02/19/2025 | $24.49 | $24.55 (0.25%) | $24.92 | $24.47 | 1.90 M | $6.35 B |
| 02/18/2025 | $24.63 | $24.75 (0.49%) | $24.78 | $24.33 | 1.99 M | $6.40 B |
| 02/14/2025 | $24.50 | $24.69 (0.78%) | $24.81 | $24.39 | 2.34 M | $6.38 B |
| 02/13/2025 | $24.20 | $24.53 (1.36%) | $24.57 | $24.04 | 1.44 M | $6.34 B |
| 02/12/2025 | $24.50 | $24.13 (-1.51%) | $24.53 | $24.02 | 1.47 M | $6.24 B |
| 02/11/2025 | $24.91 | $24.73 (-0.72%) | $25.07 | $24.73 | 1.59 M | $6.40 B |
| 02/10/2025 | $25.29 | $25.01 (-1.11%) | $25.30 | $24.97 | 1.40 M | $6.47 B |
| 02/07/2025 | $25.39 | $25.26 (-0.51%) | $25.47 | $25.13 | 1.97 M | $6.53 B |
| 02/06/2025 | $25.79 | $25.46 (-1.28%) | $25.83 | $25.26 | 1.69 M | $6.58 B |
| 02/05/2025 | $25.57 | $25.52 (-0.2%) | $25.63 | $25.22 | 1.83 M | $6.60 B |
| 02/04/2025 | $25.62 | $25.59 (-0.12%) | $26.07 | $25.05 | 2.94 M | $6.62 B |
| 02/03/2025 | $24.85 | $25.14 (1.17%) | $25.49 | $24.82 | 2.19 M | $6.50 B |
| 01/31/2025 | $25.60 | $25.54 (-0.23%) | $25.75 | $25.35 | 1.78 M | $6.60 B |
| 01/30/2025 | $25.59 | $25.71 (0.47%) | $25.88 | $25.48 | 917,400 | $6.65 B |
| 01/29/2025 | $25.39 | $25.31 (-0.32%) | $25.69 | $25.14 | 1.13 M | $6.55 B |
| 01/28/2025 | $25.48 | $25.47 (-0.04%) | $25.72 | $25.41 | 1.24 M | $6.59 B |
| 01/27/2025 | $24.87 | $25.58 (2.85%) | $25.64 | $24.76 | 1.79 M | $6.61 B |
| 01/24/2025 | $24.72 | $24.75 (0.12%) | $24.82 | $24.61 | 1.30 M | $6.40 B |
| 01/23/2025 | $24.53 | $24.79 (1.06%) | $24.89 | $24.41 | 1.69 M | $6.41 B |
| 01/22/2025 | $24.47 | $24.60 (0.53%) | $24.76 | $24.37 | 1.49 M | $6.36 B |
| 01/21/2025 | $24.50 | $24.56 (0.24%) | $24.81 | $24.48 | 1.16 M | $6.35 B |
| 01/17/2025 | $24.37 | $24.46 (0.37%) | $24.65 | $24.26 | 1.95 M | $6.33 B |
| 01/16/2025 | $24.00 | $24.34 (1.42%) | $24.40 | $23.93 | 1.41 M | $6.29 B |
| 01/15/2025 | $24.19 | $24.04 (-0.62%) | $24.19 | $23.87 | 1.72 M | $6.22 B |
| 01/14/2025 | $23.28 | $23.70 (1.8%) | $23.84 | $23.28 | 1.93 M | $6.13 B |
| 01/13/2025 | $22.79 | $23.18 (1.71%) | $23.21 | $22.71 | 1.63 M | $5.99 B |
| 01/10/2025 | $23.19 | $22.89 (-1.29%) | $23.31 | $22.84 | 1.89 M | $5.92 B |
| 01/08/2025 | $23.19 | $23.63 (1.9%) | $23.63 | $23.13 | 1.73 M | $6.11 B |
| 01/07/2025 | $23.42 | $23.44 (0.09%) | $23.71 | $23.29 | 1.78 M | $6.06 B |
| 01/06/2025 | $23.82 | $23.43 (-1.64%) | $23.99 | $23.40 | 1.55 M | $6.06 B |
| 01/03/2025 | $23.64 | $23.85 (0.89%) | $23.91 | $23.60 | 1.55 M | $6.17 B |
| 01/02/2025 | $23.76 | $23.67 (-0.38%) | $23.96 | $23.60 | 1.57 M | $6.12 B |
| 12/31/2024 | $23.85 | $23.71 (-0.59%) | $23.95 | $23.66 | 1.55 M | $6.13 B |
| 12/30/2024 | $23.46 | $23.65 (0.81%) | $23.81 | $23.36 | 868,022 | $6.12 B |
| 12/27/2024 | $23.82 | $23.69 (-0.55%) | $24.06 | $23.55 | 846,500 | $6.13 B |
| 12/26/2024 | $23.67 | $24.00 (1.39%) | $24.03 | $23.67 | 1.29 M | $6.21 B |
| 12/24/2024 | $23.69 | $23.82 (0.55%) | $23.90 | $23.57 | 720,741 | $6.16 B |
| 12/23/2024 | $23.52 | $23.68 (0.68%) | $23.69 | $23.38 | 1.27 M | $6.12 B |
| 12/20/2024 | $23.12 | $23.66 (2.34%) | $23.79 | $22.98 | 5.68 M | $6.12 B |
| 12/19/2024 | $23.45 | $23.32 (-0.55%) | $23.84 | $23.31 | 2.08 M | $6.03 B |
| 12/18/2024 | $24.27 | $23.38 (-3.67%) | $24.41 | $23.28 | 1.61 M | $6.05 B |
| 12/17/2024 | $24.56 | $24.29 (-1.1%) | $24.77 | $24.23 | 1.28 M | $6.28 B |
| 12/16/2024 | $24.67 | $24.70 (0.12%) | $24.94 | $24.56 | 1.47 M | $6.39 B |
| 12/13/2024 | $24.83 | $24.55 (-1.13%) | $24.87 | $24.51 | 2.15 M | $6.35 B |
| 12/12/2024 | $24.96 | $24.86 (-0.4%) | $25.24 | $24.84 | 1.35 M | $6.43 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.
