5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
-2.05%
YEAR-TO-DATE PERFORMANCE
+4.77%
1 YEAR PERFORMANCE
+22.49%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.53 | $24.77 (0.98%) | $24.89 | $24.29 | 1.54 M | $6.40 B |
| 04/29/2025 | $24.42 | $24.68 (1.06%) | $24.78 | $24.40 | 1.99 M | $6.38 B |
| 04/28/2025 | $24.23 | $24.56 (1.36%) | $24.61 | $24.23 | 1.38 M | $6.35 B |
| 04/25/2025 | $24.62 | $24.22 (-1.62%) | $24.64 | $24.14 | 1.51 M | $6.26 B |
| 04/24/2025 | $24.10 | $24.71 (2.53%) | $24.72 | $24.00 | 2.37 M | $6.39 B |
| 04/23/2025 | $24.56 | $24.15 (-1.67%) | $24.94 | $24.00 | 1.96 M | $6.25 B |
| 04/22/2025 | $23.62 | $24.20 (2.46%) | $24.27 | $23.59 | 1.86 M | $6.26 B |
| 04/21/2025 | $23.92 | $23.40 (-2.17%) | $23.93 | $23.24 | 1.71 M | $6.05 B |
| 04/17/2025 | $23.83 | $24.03 (0.84%) | $24.27 | $23.83 | 1.68 M | $6.21 B |
| 04/16/2025 | $24.30 | $23.84 (-1.89%) | $24.50 | $23.63 | 2.55 M | $6.16 B |
| 04/15/2025 | $24.33 | $24.29 (-0.16%) | $24.71 | $24.26 | 2.04 M | $6.28 B |
| 04/14/2025 | $24.22 | $24.30 (0.33%) | $24.54 | $24.14 | 2.18 M | $6.28 B |
| 04/11/2025 | $23.17 | $23.94 (3.32%) | $23.96 | $22.95 | 2.34 M | $6.19 B |
| 04/10/2025 | $23.66 | $23.21 (-1.9%) | $23.72 | $22.68 | 2.51 M | $6.00 B |
| 04/09/2025 | $22.32 | $23.89 (7.03%) | $24.01 | $21.94 | 2.64 M | $6.18 B |
| 04/08/2025 | $23.36 | $22.43 (-3.98%) | $23.46 | $22.12 | 2.32 M | $5.80 B |
| 04/07/2025 | $22.39 | $22.52 (0.58%) | $23.82 | $22.15 | 2.64 M | $5.82 B |
| 04/04/2025 | $23.52 | $23.14 (-1.62%) | $23.60 | $22.78 | 3.17 M | $5.98 B |
| 04/03/2025 | $24.78 | $24.32 (-1.86%) | $25.19 | $24.10 | 2.26 M | $6.29 B |
| 04/02/2025 | $24.95 | $25.55 (2.4%) | $25.57 | $24.95 | 2.26 M | $6.61 B |
| 04/01/2025 | $24.76 | $25.17 (1.66%) | $25.26 | $24.74 | 2.06 M | $6.51 B |
| 03/31/2025 | $24.26 | $24.78 (2.14%) | $24.93 | $24.19 | 2.83 M | $6.41 B |
| 03/28/2025 | $24.88 | $24.40 (-1.93%) | $24.98 | $24.36 | 1.72 M | $6.31 B |
| 03/27/2025 | $24.89 | $24.83 (-0.24%) | $25.01 | $24.69 | 2.26 M | $6.42 B |
| 03/26/2025 | $24.47 | $24.74 (1.1%) | $24.88 | $24.37 | 2.00 M | $6.40 B |
| 03/25/2025 | $24.18 | $24.29 (0.45%) | $24.43 | $24.13 | 1.76 M | $6.28 B |
| 03/24/2025 | $23.76 | $24.06 (1.26%) | $24.11 | $23.56 | 2.63 M | $6.22 B |
| 03/21/2025 | $23.55 | $23.55 (0%) | $23.77 | $23.30 | 23.04 M | $6.09 B |
| 03/20/2025 | $23.28 | $23.71 (1.85%) | $23.85 | $23.28 | 2.82 M | $6.13 B |
| 03/19/2025 | $23.35 | $23.41 (0.26%) | $23.51 | $23.12 | 3.95 M | $6.05 B |
| 03/18/2025 | $23.02 | $23.20 (0.78%) | $23.37 | $23.02 | 3.13 M | $6.00 B |
| 03/17/2025 | $22.86 | $23.05 (0.83%) | $23.09 | $22.30 | 4.16 M | $5.96 B |
| 03/14/2025 | $22.65 | $23.10 (1.99%) | $23.14 | $22.56 | 1.98 M | $5.97 B |
| 03/13/2025 | $22.68 | $22.56 (-0.53%) | $23.10 | $22.47 | 2.85 M | $5.83 B |
| 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 |
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.
