-
5 DAY PERFORMANCE
+1.22% -
1 MONTH PERFORMANCE
+3.17% -
3 MONTH PERFORMANCE
+19.87% -
6 MONTH PERFORMANCE
+24.27% -
YEAR-TO-DATE PERFORMANCE
+33.23% -
1 YEAR PERFORMANCE
+50.12%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.69 | $25.70 (0.04%) | $25.79 | $25.47 | 1.54 M | $6.82 B |
| 10/03/2024 | $25.34 | $25.31 (-0.12%) | $25.48 | $25.15 | 1.04 M | $6.72 B |
| 10/02/2024 | $25.26 | $25.44 (0.71%) | $25.55 | $25.17 | 1.10 M | $6.75 B |
| 10/01/2024 | $25.54 | $25.39 (-0.59%) | $25.61 | $25.14 | 1.25 M | $6.74 B |
| 09/30/2024 | $25.26 | $25.60 (1.35%) | $25.60 | $25.08 | 1.21 M | $6.79 B |
| 09/27/2024 | $25.53 | $25.37 (-0.63%) | $25.73 | $25.33 | 873,823 | $6.73 B |
| 09/26/2024 | $25.27 | $25.38 (0.44%) | $25.53 | $25.25 | 1.30 M | $6.73 B |
| 09/25/2024 | $25.39 | $25.13 (-1.02%) | $25.39 | $25.05 | 1.18 M | $6.67 B |
| 09/24/2024 | $25.67 | $25.29 (-1.48%) | $25.89 | $25.25 | 1.33 M | $6.71 B |
| 09/23/2024 | $25.53 | $25.74 (0.82%) | $25.80 | $25.42 | 1.51 M | $6.83 B |
| 09/20/2024 | $25.59 | $25.38 (-0.82%) | $25.68 | $25.24 | 6.78 M | $6.73 B |
| 09/19/2024 | $25.76 | $25.71 (-0.19%) | $25.84 | $25.28 | 2.08 M | $6.82 B |
| 09/18/2024 | $25.38 | $25.42 (0.16%) | $25.72 | $25.18 | 1.44 M | $6.74 B |
| 09/17/2024 | $25.67 | $25.30 (-1.44%) | $25.74 | $25.27 | 1.33 M | $6.71 B |
| 09/16/2024 | $25.38 | $25.55 (0.67%) | $25.60 | $25.21 | 1.16 M | $6.78 B |
| 09/13/2024 | $24.85 | $25.25 (1.61%) | $25.30 | $24.77 | 1.47 M | $6.70 B |
| 09/12/2024 | $24.37 | $24.61 (0.98%) | $24.77 | $24.37 | 1.15 M | $6.53 B |
| 09/11/2024 | $24.81 | $24.38 (-1.73%) | $24.86 | $24.06 | 2.03 M | $6.47 B |
| 09/10/2024 | $24.92 | $25.07 (0.6%) | $25.11 | $24.71 | 1.54 M | $6.65 B |
| 09/09/2024 | $24.99 | $24.85 (-0.56%) | $25.07 | $24.60 | 1.44 M | $6.59 B |
| 09/06/2024 | $25.18 | $24.91 (-1.07%) | $25.44 | $24.85 | 1.18 M | $6.61 B |
| 09/05/2024 | $25.70 | $25.08 (-2.41%) | $25.70 | $25.00 | 1.05 M | $6.65 B |
| 09/04/2024 | $24.94 | $25.52 (2.33%) | $25.56 | $24.94 | 1.06 M | $6.77 B |
| 09/03/2024 | $25.33 | $25.02 (-1.22%) | $25.62 | $24.96 | 1.23 M | $6.64 B |
| 08/30/2024 | $25.20 | $25.43 (0.91%) | $25.46 | $25.12 | 1.14 M | $6.75 B |
| 08/29/2024 | $25.25 | $25.17 (-0.32%) | $25.34 | $25.10 | 1.17 M | $6.68 B |
| 08/28/2024 | $24.92 | $25.15 (0.92%) | $25.26 | $24.80 | 1.20 M | $6.67 B |
| 08/27/2024 | $24.71 | $24.97 (1.05%) | $25.05 | $24.71 | 757,341 | $6.62 B |
| 08/26/2024 | $25.03 | $24.91 (-0.48%) | $25.22 | $24.89 | 1.18 M | $6.61 B |
| 08/23/2024 | $24.35 | $24.82 (1.93%) | $24.84 | $24.22 | 1.31 M | $6.59 B |
| 08/22/2024 | $24.18 | $24.18 (0%) | $24.31 | $24.01 | 1.43 M | $6.42 B |
| 08/21/2024 | $24.01 | $24.21 (0.83%) | $24.21 | $23.86 | 1.40 M | $6.42 B |
| 08/20/2024 | $24.17 | $23.97 (-0.83%) | $24.19 | $23.90 | 892,400 | $6.36 B |
| 08/19/2024 | $24.01 | $24.20 (0.79%) | $24.21 | $24.01 | 1.02 M | $6.42 B |
| 08/16/2024 | $23.90 | $23.99 (0.38%) | $24.25 | $23.87 | 1.60 M | $6.36 B |
| 08/15/2024 | $23.62 | $23.88 (1.1%) | $23.89 | $23.44 | 1.54 M | $6.34 B |
| 08/14/2024 | $23.31 | $23.29 (-0.09%) | $23.42 | $23.01 | 1.39 M | $6.18 B |
| 08/13/2024 | $23.22 | $23.27 (0.22%) | $23.38 | $23.11 | 1.80 M | $6.17 B |
| 08/12/2024 | $23.74 | $23.09 (-2.74%) | $23.78 | $22.92 | 2.54 M | $6.13 B |
| 08/09/2024 | $23.64 | $23.79 (0.63%) | $23.88 | $23.59 | 1.48 M | $6.31 B |
| 08/08/2024 | $23.49 | $23.52 (0.13%) | $23.72 | $23.39 | 1.36 M | $6.24 B |
| 08/07/2024 | $23.88 | $23.42 (-1.93%) | $23.94 | $23.29 | 1.32 M | $6.21 B |
| 08/06/2024 | $23.45 | $23.70 (1.07%) | $23.91 | $23.31 | 1.36 M | $6.29 B |
| 08/05/2024 | $23.37 | $23.42 (0.21%) | $23.55 | $22.88 | 2.50 M | $6.21 B |
| 08/02/2024 | $24.17 | $24.14 (-0.12%) | $24.50 | $23.66 | 2.72 M | $6.40 B |
| 08/01/2024 | $25.60 | $24.51 (-4.26%) | $25.93 | $24.21 | 2.27 M | $6.50 B |
| 07/31/2024 | $24.87 | $24.84 (-0.12%) | $25.35 | $24.72 | 2.06 M | $6.59 B |
| 07/30/2024 | $24.71 | $24.77 (0.24%) | $24.88 | $24.60 | 1.25 M | $6.57 B |
| 07/29/2024 | $24.93 | $24.55 (-1.52%) | $24.97 | $24.48 | 1.23 M | $6.51 B |
| 07/26/2024 | $24.59 | $24.88 (1.18%) | $24.90 | $24.49 | 1.83 M | $6.73 B |
| 07/25/2024 | $23.62 | $24.43 (3.43%) | $24.50 | $23.48 | 3.95 M | $6.60 B |
| 07/24/2024 | $23.54 | $23.36 (-0.76%) | $23.70 | $23.33 | 1.62 M | $6.31 B |
| 07/23/2024 | $23.52 | $23.65 (0.55%) | $23.90 | $23.52 | 1.53 M | $6.39 B |
| 07/22/2024 | $23.43 | $23.59 (0.68%) | $23.66 | $23.32 | 1.41 M | $6.38 B |
| 07/19/2024 | $23.42 | $23.40 (-0.09%) | $23.56 | $23.29 | 1.13 M | $6.33 B |
| 07/18/2024 | $23.45 | $23.39 (-0.26%) | $23.84 | $23.28 | 1.48 M | $6.32 B |
| 07/17/2024 | $23.29 | $23.53 (1.03%) | $23.70 | $23.29 | 1.59 M | $6.36 B |
| 07/16/2024 | $22.97 | $23.40 (1.87%) | $23.56 | $22.86 | 2.28 M | $6.33 B |
| 07/15/2024 | $22.59 | $22.83 (1.06%) | $22.98 | $22.43 | 1.47 M | $6.17 B |
| 07/12/2024 | $22.43 | $22.41 (-0.09%) | $22.68 | $22.29 | 1.60 M | $6.06 B |
| 07/11/2024 | $21.92 | $22.30 (1.73%) | $22.39 | $21.81 | 1.50 M | $6.03 B |
| 07/10/2024 | $21.49 | $21.66 (0.79%) | $21.75 | $21.47 | 1.13 M | $5.86 B |
| 07/09/2024 | $21.26 | $21.40 (0.66%) | $21.68 | $21.20 | 1.22 M | $5.78 B |
| 07/08/2024 | $21.52 | $21.29 (-1.07%) | $21.71 | $21.29 | 1.72 M | $5.75 B |