5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
+5.40%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.73 | $26.92 (0.71%) | $27.11 | $26.61 | 2.45 M | $6.17 B |
| 01/29/2026 | $26.60 | $27.01 (1.54%) | $27.02 | $26.51 | 2.40 M | $6.19 B |
| 01/28/2026 | $26.35 | $26.43 (0.3%) | $26.72 | $26.35 | 2.51 M | $6.06 B |
| 01/27/2026 | $26.44 | $26.49 (0.19%) | $26.64 | $26.36 | 2.40 M | $6.07 B |
| 01/26/2026 | $26.37 | $26.49 (0.46%) | $26.74 | $26.34 | 2.09 M | $6.07 B |
| 01/23/2026 | $26.84 | $26.27 (-2.12%) | $26.85 | $26.06 | 2.06 M | $6.02 B |
| 01/22/2026 | $26.72 | $26.88 (0.6%) | $26.89 | $26.56 | 1.99 M | $6.16 B |
| 01/21/2026 | $26.32 | $26.68 (1.37%) | $26.85 | $26.13 | 2.29 M | $6.12 B |
| 01/20/2026 | $26.18 | $26.34 (0.61%) | $26.61 | $26.13 | 2.46 M | $6.04 B |
| 01/16/2026 | $26.19 | $26.41 (0.84%) | $26.47 | $26.19 | 2.51 M | $6.06 B |
| 01/15/2026 | $26.30 | $26.20 (-0.38%) | $26.61 | $25.90 | 2.42 M | $6.01 B |
| 01/14/2026 | $25.71 | $26.12 (1.59%) | $26.29 | $25.60 | 3.80 M | $5.99 B |
| 01/13/2026 | $27.81 | $25.70 (-7.59%) | $27.85 | $25.62 | 5.20 M | $5.89 B |
| 01/12/2026 | $28.74 | $27.90 (-2.92%) | $28.81 | $27.79 | 2.43 M | $6.40 B |
| 01/09/2026 | $29.10 | $29.01 (-0.31%) | $29.39 | $29.01 | 1.67 M | $6.65 B |
| 01/08/2026 | $28.68 | $29.08 (1.39%) | $29.11 | $28.65 | 1.77 M | $6.67 B |
| 01/07/2026 | $29.09 | $28.74 (-1.2%) | $29.19 | $28.67 | 1.59 M | $6.59 B |
| 01/06/2026 | $29.37 | $28.98 (-1.33%) | $29.55 | $28.67 | 1.98 M | $6.65 B |
| 01/05/2026 | $28.95 | $29.56 (2.11%) | $29.79 | $28.95 | 1.84 M | $6.78 B |
| 01/02/2026 | $29.14 | $29.15 (0.03%) | $29.30 | $28.82 | 1.33 M | $6.68 B |
| 12/31/2025 | $29.58 | $29.22 (-1.22%) | $29.70 | $29.17 | 1.56 M | $6.70 B |
| 12/30/2025 | $29.67 | $29.60 (-0.24%) | $29.72 | $29.49 | 1.02 M | $6.79 B |
| 12/29/2025 | $29.83 | $29.70 (-0.44%) | $29.89 | $29.48 | 1.46 M | $6.81 B |
| 12/26/2025 | $29.71 | $29.79 (0.27%) | $29.82 | $29.61 | 949.52 K | $6.83 B |
| 12/24/2025 | $29.66 | $29.72 (0.2%) | $29.91 | $29.66 | 554.93 K | $6.82 B |
| 12/23/2025 | $29.71 | $29.68 (-0.1%) | $29.81 | $29.55 | 1.73 M | $6.81 B |
| 12/22/2025 | $29.59 | $29.66 (0.24%) | $29.81 | $29.57 | 1.94 M | $6.80 B |
| 12/19/2025 | $29.83 | $29.63 (-0.67%) | $29.91 | $29.43 | 5.61 M | $6.79 B |
| 12/18/2025 | $29.64 | $29.86 (0.74%) | $29.97 | $29.35 | 1.84 M | $6.85 B |
| 12/17/2025 | $29.08 | $29.40 (1.1%) | $29.61 | $28.95 | 1.65 M | $6.74 B |
| 12/16/2025 | $29.24 | $29.08 (-0.55%) | $29.47 | $28.95 | 1.66 M | $6.67 B |
| 12/15/2025 | $29.05 | $29.15 (0.34%) | $29.26 | $28.78 | 1.92 M | $6.68 B |
| 12/12/2025 | $29.20 | $29.01 (-0.65%) | $29.20 | $28.82 | 1.23 M | $6.65 B |
| 12/11/2025 | $29.07 | $29.09 (0.07%) | $29.21 | $28.81 | 1.75 M | $6.67 B |
| 12/10/2025 | $27.85 | $28.97 (4.02%) | $29.08 | $27.64 | 3.13 M | $6.64 B |
| 12/09/2025 | $27.88 | $27.79 (-0.32%) | $28.13 | $27.58 | 1.47 M | $6.37 B |
| 12/08/2025 | $27.84 | $27.75 (-0.32%) | $27.96 | $27.58 | 1.42 M | $6.36 B |
| 12/05/2025 | $27.81 | $27.99 (0.65%) | $28.08 | $27.81 | 1.49 M | $6.42 B |
| 12/04/2025 | $28.16 | $27.92 (-0.85%) | $28.24 | $27.81 | 1.13 M | $6.40 B |
| 12/03/2025 | $28.45 | $28.28 (-0.6%) | $28.65 | $28.20 | 1.30 M | $6.48 B |
| 12/02/2025 | $28.55 | $28.37 (-0.63%) | $28.70 | $28.33 | 1.44 M | $6.51 B |
| 12/01/2025 | $28.24 | $28.53 (1.03%) | $28.53 | $28.19 | 1.61 M | $6.54 B |
| 11/28/2025 | $28.56 | $28.35 (-0.74%) | $28.65 | $28.33 | 922.40 K | $6.50 B |
| 11/26/2025 | $28.44 | $28.38 (-0.21%) | $28.68 | $28.38 | 1.71 M | $6.51 B |
| 11/25/2025 | $28.37 | $28.44 (0.25%) | $28.66 | $28.23 | 1.70 M | $6.52 B |
| 11/24/2025 | $28.21 | $28.17 (-0.14%) | $28.40 | $28.13 | 1.96 M | $6.46 B |
| 11/21/2025 | $28.21 | $28.29 (0.28%) | $28.59 | $28.00 | 1.05 M | $6.49 B |
| 11/20/2025 | $28.01 | $28.00 (-0.04%) | $28.41 | $27.82 | 1.17 M | $6.42 B |
| 11/19/2025 | $27.79 | $27.82 (0.11%) | $28.07 | $27.79 | 1.20 M | $6.38 B |
| 11/18/2025 | $27.54 | $27.82 (1.02%) | $27.95 | $27.43 | 1.36 M | $6.38 B |
| 11/17/2025 | $28.30 | $27.60 (-2.47%) | $28.30 | $27.52 | 1.12 M | $6.33 B |
| 11/14/2025 | $28.19 | $28.21 (0.07%) | $28.26 | $27.91 | 1.25 M | $6.47 B |
| 11/13/2025 | $28.49 | $28.19 (-1.05%) | $28.54 | $28.15 | 1.34 M | $6.46 B |
| 11/12/2025 | $28.42 | $28.47 (0.18%) | $28.60 | $28.30 | 1.28 M | $6.53 B |
| 11/11/2025 | $28.42 | $28.48 (0.21%) | $28.56 | $28.25 | 938.50 K | $6.53 B |
| 11/10/2025 | $27.98 | $28.29 (1.11%) | $28.42 | $27.78 | 1.56 M | $6.49 B |
| 11/07/2025 | $27.52 | $28.03 (1.85%) | $28.04 | $27.19 | 1.58 M | $6.43 B |
| 11/06/2025 | $27.95 | $27.64 (-1.11%) | $28.18 | $27.61 | 1.39 M | $6.34 B |
| 11/05/2025 | $28.00 | $28.07 (0.25%) | $28.15 | $27.72 | 1.94 M | $6.44 B |
| 11/04/2025 | $27.70 | $28.07 (1.34%) | $28.09 | $27.55 | 1.22 M | $6.44 B |
| 11/03/2025 | $27.28 | $27.68 (1.47%) | $27.74 | $26.95 | 1.57 M | $6.35 B |
| 10/31/2025 | $27.33 | $27.42 (0.33%) | $27.72 | $27.30 | 2.66 M | $6.29 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.
