MGIC Investment CorporationMTGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.19 | $26.47 | $26.19 | $26.41 | 2.51M |
| 1/15/2026 | $26.30 | $26.61 | $25.90 | $26.20 | 2.42M |
| 1/14/2026 | $25.71 | $26.29 | $25.60 | $26.12 | 3.80M |
| 1/13/2026 | $27.81 | $27.85 | $25.62 | $25.70 | 5.20M |
| 1/12/2026 | $28.74 | $28.81 | $27.79 | $27.90 | 2.43M |
| 1/9/2026 | $29.10 | $29.39 | $29.01 | $29.01 | 1.67M |
| 1/8/2026 | $28.68 | $29.11 | $28.65 | $29.08 | 1.77M |
| 1/7/2026 | $29.09 | $29.19 | $28.67 | $28.74 | 1.59M |
| 1/6/2026 | $29.37 | $29.55 | $28.67 | $28.98 | 1.98M |
| 1/5/2026 | $28.95 | $29.79 | $28.95 | $29.56 | 1.84M |
| 1/2/2026 | $29.14 | $29.30 | $28.82 | $29.15 | 1.33M |
| 12/31/2025 | $29.58 | $29.70 | $29.17 | $29.22 | 1.56M |
| 12/30/2025 | $29.67 | $29.72 | $29.49 | $29.60 | 1.02M |
| 12/29/2025 | $29.83 | $29.89 | $29.48 | $29.70 | 1.46M |
| 12/26/2025 | $29.71 | $29.82 | $29.61 | $29.79 | 949,518 |
| 12/24/2025 | $29.66 | $29.91 | $29.66 | $29.72 | 554,926 |
| 12/23/2025 | $29.71 | $29.81 | $29.55 | $29.68 | 1.73M |
| 12/22/2025 | $29.59 | $29.81 | $29.57 | $29.66 | 1.94M |
| 12/19/2025 | $29.83 | $29.91 | $29.43 | $29.63 | 5.61M |
| 12/18/2025 | $29.64 | $29.97 | $29.35 | $29.86 | 1.84M |
| 12/17/2025 | $29.08 | $29.61 | $28.95 | $29.40 | 1.65M |
| 12/16/2025 | $29.24 | $29.47 | $28.95 | $29.08 | 1.66M |
| 12/15/2025 | $29.05 | $29.26 | $28.78 | $29.15 | 1.92M |
| 12/12/2025 | $29.20 | $29.20 | $28.82 | $29.01 | 1.23M |
| 12/11/2025 | $29.07 | $29.21 | $28.81 | $29.09 | 1.75M |
| 12/10/2025 | $27.85 | $29.08 | $27.64 | $28.97 | 3.13M |
| 12/9/2025 | $27.88 | $28.13 | $27.58 | $27.79 | 1.47M |
| 12/8/2025 | $27.84 | $27.96 | $27.58 | $27.75 | 1.42M |
| 12/5/2025 | $27.81 | $28.08 | $27.81 | $27.99 | 1.49M |
| 12/4/2025 | $28.16 | $28.24 | $27.81 | $27.92 | 1.13M |
| 12/3/2025 | $28.45 | $28.65 | $28.20 | $28.28 | 1.30M |
| 12/2/2025 | $28.55 | $28.70 | $28.33 | $28.37 | 1.44M |
| 12/1/2025 | $28.24 | $28.53 | $28.19 | $28.53 | 1.61M |
| 11/28/2025 | $28.56 | $28.65 | $28.33 | $28.35 | 922,400 |
| 11/26/2025 | $28.44 | $28.68 | $28.38 | $28.38 | 1.71M |
| 11/25/2025 | $28.37 | $28.66 | $28.23 | $28.44 | 1.70M |
| 11/24/2025 | $28.21 | $28.40 | $28.13 | $28.17 | 1.96M |
| 11/21/2025 | $28.21 | $28.59 | $28.00 | $28.29 | 1.05M |
| 11/20/2025 | $28.01 | $28.41 | $27.82 | $28.00 | 1.17M |
| 11/19/2025 | $27.79 | $28.07 | $27.79 | $27.82 | 1.20M |
| 11/18/2025 | $27.54 | $27.95 | $27.43 | $27.82 | 1.36M |
| 11/17/2025 | $28.30 | $28.30 | $27.52 | $27.60 | 1.12M |
| 11/14/2025 | $28.19 | $28.26 | $27.91 | $28.21 | 1.25M |
| 11/13/2025 | $28.49 | $28.54 | $28.15 | $28.19 | 1.34M |
| 11/12/2025 | $28.42 | $28.60 | $28.30 | $28.47 | 1.28M |
| 11/11/2025 | $28.42 | $28.56 | $28.25 | $28.48 | 938,500 |
| 11/10/2025 | $27.98 | $28.42 | $27.78 | $28.29 | 1.56M |
| 11/7/2025 | $27.52 | $28.04 | $27.19 | $28.03 | 1.58M |
| 11/6/2025 | $27.95 | $28.18 | $27.61 | $27.64 | 1.39M |
| 11/5/2025 | $28.00 | $28.15 | $27.72 | $28.07 | 1.94M |
| 11/4/2025 | $27.70 | $28.09 | $27.55 | $28.07 | 1.22M |
| 11/3/2025 | $27.28 | $27.74 | $26.95 | $27.68 | 1.57M |
| 10/31/2025 | $27.33 | $27.72 | $27.30 | $27.42 | 2.66M |
| 10/30/2025 | $26.68 | $27.54 | $26.20 | $27.50 | 3.03M |
| 10/29/2025 | $26.65 | $26.81 | $26.19 | $26.36 | 2.92M |
| 10/28/2025 | $26.93 | $27.00 | $26.67 | $26.77 | 1.59M |
| 10/27/2025 | $27.32 | $27.39 | $26.90 | $26.99 | 1.74M |
| 10/24/2025 | $27.56 | $27.71 | $27.37 | $27.38 | 1.72M |
| 10/23/2025 | $27.56 | $27.72 | $27.33 | $27.43 | 1.83M |
| 10/22/2025 | $27.06 | $27.49 | $27.06 | $27.36 | 1.43M |
| 10/21/2025 | $26.97 | $27.41 | $26.89 | $27.17 | 1.67M |
| 10/20/2025 | $27.00 | $27.19 | $26.72 | $27.07 | 1.39M |