5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
-3.46%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+22.35%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $24.83 | $24.81 (-0.08%) | $24.92 | $24.69 | 1.65 M | $6.42 B |
| 12/10/2024 | $24.23 | $24.57 (1.4%) | $24.75 | $24.11 | 1.39 M | $6.35 B |
| 12/09/2024 | $25.00 | $24.63 (-1.48%) | $25.24 | $24.40 | 2.06 M | $6.37 B |
| 12/06/2024 | $25.88 | $25.52 (-1.39%) | $25.88 | $25.35 | 1.01 M | $6.60 B |
| 12/05/2024 | $25.63 | $25.70 (0.27%) | $25.86 | $25.51 | 1.43 M | $6.65 B |
| 12/04/2024 | $25.88 | $25.63 (-0.97%) | $26.03 | $25.42 | 1.15 M | $6.63 B |
| 12/03/2024 | $26.14 | $25.93 (-0.8%) | $26.20 | $25.81 | 1.31 M | $6.71 B |
| 12/02/2024 | $26.21 | $26.03 (-0.69%) | $26.28 | $25.86 | 1.26 M | $6.73 B |
| 11/29/2024 | $26.22 | $26.26 (0.15%) | $26.37 | $26.12 | 592,006 | $6.79 B |
| 11/27/2024 | $26.28 | $26.11 (-0.65%) | $26.52 | $26.05 | 1.01 M | $6.75 B |
| 11/26/2024 | $26.18 | $26.11 (-0.27%) | $26.24 | $25.66 | 1.24 M | $6.75 B |
| 11/25/2024 | $25.70 | $26.33 (2.45%) | $26.56 | $25.70 | 2.69 M | $6.81 B |
| 11/22/2024 | $25.09 | $25.50 (1.63%) | $25.54 | $25.05 | 1.27 M | $6.59 B |
| 11/21/2024 | $24.86 | $24.97 (0.44%) | $25.06 | $24.71 | 875,846 | $6.46 B |
| 11/20/2024 | $24.50 | $24.73 (0.94%) | $24.76 | $24.46 | 1.05 M | $6.40 B |
| 11/19/2024 | $24.54 | $24.57 (0.12%) | $24.72 | $24.50 | 1.23 M | $6.35 B |
| 11/18/2024 | $24.85 | $24.79 (-0.24%) | $25.02 | $24.78 | 969,000 | $6.41 B |
| 11/15/2024 | $24.78 | $24.91 (0.52%) | $25.00 | $24.65 | 1.17 M | $6.44 B |
| 11/14/2024 | $24.58 | $24.60 (0.08%) | $24.81 | $24.42 | 1.31 M | $6.36 B |
| 11/13/2024 | $25.02 | $24.69 (-1.32%) | $25.09 | $24.68 | 1.33 M | $6.38 B |
| 11/12/2024 | $24.75 | $24.95 (0.81%) | $25.07 | $24.75 | 1.28 M | $6.45 B |
| 11/11/2024 | $24.67 | $24.91 (0.97%) | $24.96 | $24.67 | 1.40 M | $6.44 B |
| 11/08/2024 | $24.62 | $24.46 (-0.65%) | $24.62 | $24.26 | 1.70 M | $6.33 B |
| 11/07/2024 | $24.69 | $24.56 (-0.53%) | $24.77 | $24.16 | 2.42 M | $6.35 B |
| 11/06/2024 | $25.20 | $24.82 (-1.51%) | $25.39 | $23.92 | 2.90 M | $6.42 B |
| 11/05/2024 | $23.57 | $23.85 (1.19%) | $23.95 | $23.36 | 3.37 M | $6.17 B |
| 11/04/2024 | $23.60 | $23.52 (-0.34%) | $23.93 | $23.48 | 2.69 M | $6.08 B |
| 11/01/2024 | $24.75 | $23.56 (-4.81%) | $24.79 | $23.40 | 3.86 M | $6.09 B |
| 10/31/2024 | $25.25 | $25.04 (-0.83%) | $25.42 | $25.04 | 1.51 M | $6.64 B |
| 10/30/2024 | $25.18 | $25.36 (0.71%) | $25.71 | $25.18 | 1.44 M | $6.73 B |
| 10/29/2024 | $24.94 | $25.21 (1.08%) | $25.27 | $24.82 | 1.77 M | $6.69 B |
| 10/28/2024 | $25.11 | $25.16 (0.2%) | $25.40 | $25.09 | 1.94 M | $6.68 B |
| 10/25/2024 | $25.64 | $24.89 (-2.93%) | $25.67 | $24.81 | 1.26 M | $6.60 B |
| 10/24/2024 | $25.42 | $25.55 (0.51%) | $25.61 | $25.28 | 1.15 M | $6.78 B |
| 10/23/2024 | $25.26 | $25.40 (0.55%) | $25.46 | $25.06 | 1.22 M | $6.74 B |
| 10/22/2024 | $25.30 | $25.38 (0.32%) | $25.50 | $25.22 | 1.04 M | $6.73 B |
| 10/21/2024 | $25.96 | $25.37 (-2.27%) | $26.02 | $25.35 | 1.33 M | $6.73 B |
| 10/18/2024 | $26.38 | $25.99 (-1.48%) | $26.48 | $25.84 | 1.56 M | $6.90 B |
| 10/17/2024 | $26.37 | $26.39 (0.08%) | $26.53 | $26.04 | 1.44 M | $7.00 B |
| 10/16/2024 | $26.11 | $26.16 (0.19%) | $26.32 | $26.05 | 842,900 | $6.94 B |
| 10/15/2024 | $25.89 | $25.91 (0.08%) | $26.27 | $25.81 | 952,320 | $6.87 B |