-
5 DAY PERFORMANCE
-1.29% -
1 MONTH PERFORMANCE
+10.20% -
3 MONTH PERFORMANCE
+1.57% -
6 MONTH PERFORMANCE
+22.55% -
YEAR-TO-DATE PERFORMANCE
+34.37% -
1 YEAR PERFORMANCE
+44.56%
MGIC Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $25.72 | $25.80 (0.31%) | $25.83 | $25.58 | 740,600 | $6.85 B |
| 10/11/2024 | $25.58 | $25.67 (0.35%) | $25.81 | $25.52 | 888,978 | $6.81 B |
| 10/10/2024 | $25.29 | $25.43 (0.55%) | $25.45 | $25.12 | 1.44 M | $6.75 B |
| 10/09/2024 | $25.26 | $25.30 (0.16%) | $25.56 | $25.22 | 994,300 | $6.71 B |
| 10/08/2024 | $25.31 | $25.27 (-0.16%) | $25.57 | $25.15 | 1.37 M | $6.70 B |
| 10/07/2024 | $25.50 | $25.12 (-1.49%) | $25.61 | $24.99 | 1.66 M | $6.66 B |
| 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 |