Indicators

Markets:

News

MGIC Investment Corporation Common Stock (NY:MTG)

26.48 -2.65 (-9.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	27.85	28.35	26.42	26.48	5,905,305	-2.65(-9.10%)
Apr 29, 2026	28.93	29.34	28.93	29.13	2,378,143	+0.15(+0.52%)
Apr 28, 2026	29.30	29.53	28.84	28.98	2,863,118	-0.05(-0.17%)
Apr 27, 2026	28.72	29.07	28.72	29.03	2,026,697	+0.40(+1.40%)
Apr 24, 2026	28.74	28.90	28.55	28.63	1,645,204	-0.14(-0.49%)
Apr 23, 2026	28.21	28.88	28.21	28.77	1,665,085	+0.60(+2.13%)
Apr 22, 2026	28.00	28.27	27.98	28.17	1,393,360	+0.19(+0.68%)
Apr 21, 2026	28.04	28.16	27.71	27.98	1,645,399	+0.00(+0.00%)
Apr 20, 2026	27.92	28.36	27.88	27.98	1,549,109	+0.01(+0.04%)
Apr 17, 2026	27.58	28.23	27.58	27.97	1,546,724	+0.57(+2.08%)
Apr 16, 2026	27.20	27.61	27.20	27.40	1,371,246	+0.18(+0.66%)
Apr 15, 2026	27.26	27.38	26.99	27.22	1,842,424	-0.06(-0.22%)
Apr 14, 2026	27.32	27.50	27.24	27.28	1,395,705	-0.21(-0.76%)
Apr 13, 2026	27.16	27.49	26.96	27.49	1,263,819	+0.29(+1.07%)
Apr 10, 2026	27.76	27.95	27.18	27.20	1,676,796	-0.56(-2.02%)
Apr 09, 2026	27.38	27.92	27.34	27.76	1,205,628	+0.33(+1.20%)
Apr 08, 2026	27.00	27.54	27.00	27.43	2,471,004	+0.40(+1.48%)
Apr 07, 2026	26.98	27.36	26.98	27.03	1,932,003	+0.01(+0.04%)
Apr 06, 2026	26.52	27.04	26.52	27.02	1,512,855	+0.50(+1.89%)
Apr 02, 2026	26.18	26.69	26.10	26.52	2,081,451	+0.26(+0.99%)
Apr 01, 2026	26.23	26.36	26.05	26.26	1,557,850	+0.01(+0.04%)
Mar 31, 2026	26.53	26.57	25.91	26.25	1,633,513	+0.16(+0.61%)
Mar 30, 2026	25.95	26.21	25.79	26.09	1,357,138	+0.37(+1.44%)
Mar 27, 2026	25.99	26.07	25.63	25.72	2,171,780	-0.39(-1.49%)
Mar 26, 2026	25.92	26.19	25.92	26.11	1,874,993	+0.10(+0.38%)
Mar 25, 2026	26.13	26.21	25.62	26.01	1,557,430	+0.13(+0.50%)
Mar 24, 2026	25.68	26.16	25.68	25.88	1,589,929	+0.01(+0.04%)
Mar 23, 2026	26.17	26.19	25.84	25.87	1,389,682	+0.21(+0.82%)
Mar 20, 2026	25.98	26.09	25.55	25.66	3,316,491	-0.33(-1.27%)
Mar 19, 2026	25.75	26.07	25.64	25.99	2,129,268	+0.20(+0.78%)
Mar 18, 2026	25.98	26.22	25.49	25.79	1,945,554	-0.36(-1.38%)
Mar 17, 2026	26.41	26.46	26.14	26.15	1,625,258	+0.04(+0.15%)
Mar 16, 2026	26.22	26.48	26.09	26.11	1,420,718	+0.07(+0.27%)
Mar 13, 2026	26.31	26.41	25.70	26.04	2,039,587	-0.07(-0.27%)
Mar 12, 2026	25.41	26.16	25.41	26.11	2,341,627	+0.23(+0.89%)
Mar 11, 2026	26.33	26.49	25.63	25.88	2,128,912	-0.51(-1.93%)
Mar 10, 2026	26.48	26.65	26.14	26.39	1,733,050	-0.18(-0.68%)
Mar 09, 2026	26.31	26.66	26.11	26.57	1,775,160	+0.05(+0.19%)
Mar 06, 2026	26.38	26.64	25.87	26.52	2,063,472	-0.26(-0.97%)
Mar 05, 2026	26.72	27.02	26.50	26.78	1,584,126	-0.12(-0.45%)
Mar 04, 2026	26.70	26.95	26.44	26.90	1,909,449	+0.18(+0.67%)
Mar 03, 2026	26.61	26.99	26.38	26.72	2,060,422	-0.40(-1.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.