Dark

MTG
MGIC Investment Corp.
stock NYSE

At Close

Sep 21, 2026 3:59:53 PM EDT

29.43USD-0.876%(-0.26)1,414,207

28.29Bid 29.53Ask 1.24Spread

Pre-market

0.00USD-100.000%(-29.69)0

After-hours

Sep 21, 2026 4:33:30 PM EDT

29.45USD+0.068%(+0.02)2,195

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	29.7200	29.9200	29.4300	29.4300	-0.876%	1,414,207	0.000%
2026-09-18	29.5600	29.8500	29.3000	29.6900	+0.067%	5,221,113	-0.876%
2026-09-17	29.6300	30.0800	29.2800	29.6700	+0.576%	2,292,066	-0.809%
2026-09-16	29.8600	29.9900	29.1550	29.5000	-1.371%	2,969,841	-0.237%
2026-09-15	30.6600	30.6900	28.9600	29.9100	-3.110%	5,150,081	-1.605%
2026-09-14	31.0100	31.1600	30.7800	30.8700	+0.423%	1,649,603	-4.665%
2026-09-11	31.0800	31.2100	30.6750	30.7400	-0.324%	1,665,895	-4.262%
2026-09-10	30.9800	31.1650	30.5600	30.8400	-0.097%	1,683,229	-4.572%
2026-09-09	30.7400	31.0400	30.4950	30.8700	+0.685%	1,286,912	-4.665%
2026-09-08	30.7700	30.9900	30.6100	30.6600	-1.129%	1,251,345	-4.012%
2026-09-04	31.2700	31.4100	30.9400	31.0100	-1.462%	1,527,140	-5.095%
2026-09-03	31.2100	31.6150	31.2100	31.4700	+1.385%	1,075,780	-6.482%
2026-09-02	30.9200	31.2850	30.7766	31.0400	+1.140%	1,622,246	-5.187%
2026-09-01	30.7300	31.0200	30.6350	30.6900	+0.131%	1,605,984	-4.106%
2026-08-31	30.9100	31.0000	30.6350	30.6500	-1.097%	2,226,789	-3.980%
2026-08-28	31.2100	31.2650	30.9900	30.9900	-0.290%	1,046,655	-5.034%
2026-08-27	31.0500	31.3600	30.8700	31.0800	-0.671%	1,950,660	-5.309%
2026-08-26	31.2400	31.4250	31.1500	31.2900	+0.160%	1,469,580	-5.944%
2026-08-25	31.0700	31.3000	30.9100	31.2400	+0.450%	1,477,316	-5.794%
2026-08-24	30.9800	31.3800	30.9800	31.1000	+0.647%	1,064,103	-5.370%
2026-08-21	30.7900	31.0700	30.7850	30.9000	+0.619%	1,793,547	-4.757%
2026-08-20	30.7200	31.0450	30.6100	30.7100	-0.551%	1,296,287	-4.168%
2026-08-19	31.2800	31.3800	30.8800	30.8800	-0.771%	1,507,237	-4.696%
2026-08-18	31.2900	31.5400	31.1200	31.1200	+0.032%	1,183,346	-5.431%
2026-08-17	31.1000	31.2600	30.9800	31.1100	-0.160%	1,637,815	-5.400%
2026-08-14	31.0000	31.1650	30.8100	31.1600	+1.038%	1,357,967	-5.552%
2026-08-13	30.8800	30.9300	30.5500	30.8400	+0.653%	1,552,293	-4.572%
2026-08-12	30.2800	30.8100	30.2600	30.6400	+0.956%	1,573,118	-3.949%
2026-08-11	30.2400	30.7400	30.2400	30.3500	+0.264%	1,373,327	-3.031%
2026-08-10	30.3400	30.6200	30.1400	30.2700	-0.689%	1,381,526	-2.775%
2026-08-07	30.3000	30.7450	29.9550	30.4800	+0.727%	1,573,083	-3.445%
2026-08-06	30.6500	30.7550	29.9900	30.2600	-1.079%	1,541,248	-2.743%
2026-08-05	30.8800	30.9200	30.3700	30.5900	-1.163%	1,691,915	-3.792%
2026-08-04	30.3100	31.0400	30.3100	30.9500	+1.210%	1,793,014	-4.911%
2026-08-03	29.7000	30.7900	29.6200	30.5800	+1.798%	2,135,209	-3.761%
2026-07-31	30.5900	30.7400	29.8600	30.0400	-1.346%	1,935,488	-2.031%
2026-07-30	31.8900	31.8900	29.8800	30.4500	-0.425%	2,237,755	-3.350%
2026-07-29	30.4400	31.0256	30.3850	30.5800	0.000%	2,148,658	-3.761%
2026-07-28	30.2000	30.6650	30.2000	30.5800	+1.933%	1,817,047	-3.761%
2026-07-27	29.6700	30.2150	29.5000	30.0000	+1.180%	1,722,199	-1.900%
2026-07-24	29.0900	29.7500	28.9650	29.6500	+2.383%	1,643,637	-0.742%
2026-07-23	28.9200	29.0000	28.5300	28.9600	-0.275%	1,405,325	+1.623%
2026-07-22	29.0600	29.1700	28.8900	29.0400	-0.206%	1,552,591	+1.343%
2026-07-21	29.2600	29.4060	28.8150	29.1000	-0.750%	1,905,490	+1.134%
2026-07-20	29.4300	29.5150	29.1700	29.3200	-0.509%	1,480,285	+0.375%
2026-07-17	29.3100	29.7000	29.1725	29.4700	+0.787%	2,031,326	-0.136%
2026-07-16	28.2000	29.2500	28.2000	29.2400	+4.094%	2,345,108	+0.650%
2026-07-15	28.4300	28.6800	27.8700	28.0900	-1.611%	2,612,986	+4.770%
2026-07-14	28.2900	28.9100	28.2900	28.5500	+0.457%	1,991,352	+3.082%
2026-07-13	28.2800	28.4750	27.9850	28.4200	+0.995%	1,481,226	+3.554%
2026-07-10	28.2600	28.3850	27.9800	28.1400	-0.177%	1,381,891	+4.584%
2026-07-09	28.1200	28.4600	28.0400	28.1900	+0.213%	1,950,836	+4.399%
2026-07-08	28.2200	28.2250	27.7200	28.1300	-0.213%	1,662,158	+4.621%
2026-07-07	28.4000	28.6700	28.1750	28.1900	-0.071%	2,198,500	+4.399%
2026-07-06	28.2200	28.4600	28.1750	28.2100	-0.071%	1,686,775	+4.325%
2026-07-02	28.3100	28.4200	27.6050	28.2300	+0.355%	1,704,258	+4.251%
2026-07-01	27.7500	28.3500	27.7500	28.1300	-0.248%	1,981,339	+4.621%
2026-06-30	28.1300	28.3650	28.0100	28.2000	-0.106%	1,829,001	+4.362%
2026-06-29	27.7100	28.2300	27.6200	28.2300	+1.401%	1,790,465	+4.251%
2026-06-26	27.4800	27.8900	27.2900	27.8400	+1.754%	3,663,941	+5.711%
2026-06-25	27.1000	27.9000	27.0900	27.3600	+1.146%	1,735,287	+7.566%
2026-06-24	26.5500	27.1800	26.5400	27.0500	+2.114%	1,526,644	+8.799%
2026-06-23	26.5000	26.6650	26.3308	26.4900	+0.722%	1,490,827	+11.099%
2026-06-22	26.1300	26.4500	26.1050	26.3000	+0.921%	1,380,225	+11.901%
2026-06-18	26.4100	26.4900	25.9200	26.0600	-0.724%	4,565,804	+12.932%
2026-06-17	26.2000	26.5300	25.9600	26.2500	-0.455%	1,632,848	+12.114%
2026-06-16	26.0400	26.4300	26.0400	26.3700	+2.051%	1,524,145	+11.604%
2026-06-15	25.8700	26.1600	25.7800	25.8400	+0.116%	1,667,576	+13.893%
2026-06-12	25.6100	25.9200	25.5500	25.8100	+1.335%	1,563,927	+14.026%
2026-06-11	25.8000	25.8750	25.3200	25.4700	-0.972%	2,074,233	+15.548%
2026-06-10	25.7100	26.0150	25.6700	25.7200	+0.665%	1,986,642	+14.425%
2026-06-09	25.3500	25.7700	25.3450	25.5500	+1.188%	1,557,522	+15.186%
2026-06-08	25.3800	25.6000	25.2200	25.2500	-1.019%	1,623,480	+16.554%
2026-06-05	25.2300	25.6151	25.1950	25.5100	+1.553%	1,254,425	+15.367%
2026-06-04	25.2600	25.5400	25.0500	25.1200	+1.046%	1,690,410	+17.158%
2026-06-03	24.9800	25.2200	24.6900	24.8600	-0.121%	1,688,894	+18.383%
2026-06-02	25.0700	25.4050	24.8850	24.8900	-0.678%	2,433,707	+18.240%
2026-06-01	25.7700	25.7700	25.0400	25.0600	-0.634%	2,505,925	+17.438%
2026-05-29	25.5500	25.7050	25.2100	25.2200	-1.137%	2,504,972	+16.693%
2026-05-28	25.7300	25.9000	25.4400	25.5100	-1.353%	1,529,631	+15.367%
2026-05-27	26.0100	26.3000	25.6550	25.8600	-0.615%	1,726,649	+13.805%
2026-05-26	25.9800	26.1800	25.8650	26.0200	+0.077%	1,503,926	+13.105%
2026-05-22	26.1200	26.2550	25.9250	26.0000	-0.650%	1,347,476	+13.192%
2026-05-21	26.1500	26.2600	25.7600	26.1700	-0.608%	1,543,561	+12.457%
2026-05-20	26.1300	26.4200	26.0000	26.3300	+0.997%	1,200,668	+11.774%
2026-05-19	26.3900	26.4400	25.9000	26.0700	-1.175%	1,553,485	+12.888%
2026-05-18	25.9100	26.5200	25.7150	26.3800	+1.853%	1,233,270	+11.562%
2026-05-15	26.0800	26.1048	25.8100	25.9000	-0.039%	1,288,239	+13.629%
2026-05-14	25.9900	26.1700	25.8800	25.9100	+0.504%	1,212,520	+13.585%
2026-05-13	25.8800	25.9700	25.5300	25.7800	-1.074%	1,673,898	+14.158%
2026-05-12	26.1800	26.2200	25.6900	26.0600	-0.153%	1,993,362	+12.932%
2026-05-11	26.8500	26.9200	25.9201	26.1000	-2.430%	1,939,553	+12.759%
2026-05-08	26.9400	27.0200	26.5400	26.7500	+0.640%	2,355,441	+10.019%
2026-05-07	26.3400	26.8200	26.2100	26.5800	+0.682%	3,048,538	+10.722%
2026-05-06	26.1700	26.6600	26.1600	26.4000	+0.610%	2,792,794	+11.477%
2026-05-05	26.2000	26.5350	26.0650	26.2400	+0.267%	2,254,148	+12.157%
2026-05-04	25.9800	26.3600	25.8500	26.1700	-0.343%	3,277,170	+12.457%
2026-05-01	26.2000	26.7350	25.7850	26.2600	-0.831%	2,976,280	+12.072%
2026-04-30	27.8500	28.3480	26.4200	26.4800	-9.097%	5,905,306	+11.140%
2026-04-29	28.9300	29.3400	28.9300	29.1300	+0.518%	2,378,143	+1.030%
2026-04-28	29.3000	29.5300	28.8450	28.9800	-0.172%	2,863,113	+1.553%
2026-04-27	28.7200	29.0650	28.7200	29.0300	+1.397%	2,026,697	+1.378%
2026-04-24	28.7400	28.9000	28.5550	28.6300	-0.487%	1,645,201	+2.794%
2026-04-23	28.2100	28.8750	28.2100	28.7700	+2.130%	1,665,085	+2.294%
2026-04-22	28.0000	28.2650	27.9800	28.1700	+0.679%	1,393,358	+4.473%
2026-04-21	28.0400	28.1600	27.7100	27.9800	0.000%	1,645,298	+5.182%
2026-04-20	27.9200	28.3600	27.8800	27.9800	+0.036%	1,549,109	+5.182%
2026-04-17	27.5800	28.2250	27.5800	27.9700	+2.080%	1,546,724	+5.220%
2026-04-16	27.2000	27.6100	27.2000	27.4000	+0.661%	1,371,246	+7.409%
2026-04-15	27.2600	27.3800	26.9900	27.2200	-0.220%	1,842,424	+8.119%
2026-04-14	27.3200	27.5000	27.2400	27.2800	-0.764%	1,395,703	+7.881%
2026-04-13	27.1600	27.4900	26.9600	27.4900	+1.066%	1,263,718	+7.057%
2026-04-10	27.7600	27.9550	27.1750	27.2000	-2.017%	1,676,796	+8.199%
2026-04-09	27.3800	27.9200	27.3450	27.7600	+1.203%	1,205,628	+6.016%
2026-04-08	27.0000	27.5400	27.0000	27.4300	+1.480%	2,471,004	+7.291%
2026-04-07	26.9800	27.3650	26.9800	27.0300	+0.037%	1,932,185	+8.879%
2026-04-06	26.5200	27.0400	26.5200	27.0200	+1.885%	1,512,855	+8.919%
2026-04-02	26.1800	26.6900	26.1000	26.5200	+0.990%	2,081,451	+10.973%
2026-04-01	26.2300	26.3600	26.0500	26.2600	+0.038%	1,557,849	+12.072%
2026-03-31	26.5300	26.5750	25.9150	26.2500	+0.613%	1,633,512	+12.114%
2026-03-30	25.9500	26.2150	25.7850	26.0900	+1.439%	1,357,138	+12.802%
2026-03-27	25.9900	26.0750	25.6300	25.7200	-1.494%	2,171,779	+14.425%
2026-03-26	25.9200	26.1900	25.9200	26.1100	+0.384%	1,874,992	+12.715%
2026-03-25	26.1300	26.2150	25.6250	26.0100	+0.502%	1,557,430	+13.149%
2026-03-24	25.6800	26.1600	25.6800	25.8800	+0.039%	1,589,929	+13.717%
2026-03-23	26.1700	26.1900	25.8400	25.8700	+0.818%	1,389,682	+13.761%
2026-03-20	25.9800	26.0950	25.5500	25.6600	-1.270%	3,316,380	+14.692%
2026-03-19	25.7500	26.0700	25.6400	25.9900	+0.775%	2,129,268	+13.236%
2026-03-18	25.9800	26.2200	25.4900	25.7900	-1.377%	1,945,554	+14.114%
2026-03-17	26.4100	26.4600	26.1400	26.1500	+0.153%	1,625,258	+12.543%
2026-03-16	26.2200	26.4800	26.0850	26.1100	+0.269%	1,420,718	+12.715%
2026-03-13	26.3100	26.4100	25.6950	26.0400	-0.268%	2,039,587	+13.018%
2026-03-12	25.4100	26.1550	25.4100	26.1100	+0.889%	2,341,623	+12.715%
2026-03-11	26.3300	26.4900	25.6300	25.8800	-1.933%	2,128,912	+13.717%
2026-03-10	26.4800	26.6500	26.1400	26.3900	-0.677%	1,733,050	+11.520%
2026-03-09	26.3100	26.6600	26.1100	26.5700	+0.189%	1,775,160	+10.764%
2026-03-06	26.3800	26.6400	25.8700	26.5200	-0.971%	2,063,472	+10.973%
2026-03-05	26.7200	27.0200	26.5000	26.7800	-0.446%	1,584,126	+9.895%
2026-03-04	26.7000	26.9550	26.4400	26.9000	+0.674%	1,909,449	+9.405%
2026-03-03	26.6100	26.9900	26.3800	26.7200	-1.475%	2,060,422	+10.142%
2026-03-02	26.2200	27.2650	26.2200	27.1200	+2.224%	1,930,929	+8.518%
2026-02-27	26.6300	26.8000	26.4600	26.5300	-1.044%	3,929,502	+10.931%
2026-02-26	26.6400	26.9000	26.6400	26.8100	+1.094%	1,838,733	+9.772%
2026-02-25	26.1900	26.5950	26.0500	26.5200	+1.493%	1,730,482	+10.973%
2026-02-24	25.7700	26.1950	25.7100	26.1300	+1.318%	2,233,206	+12.629%
2026-02-23	26.2200	26.4200	25.7450	25.7900	-1.602%	1,969,213	+14.114%
2026-02-20	26.1500	26.4400	26.0700	26.2100	+0.576%	3,056,183	+12.285%
2026-02-19	26.6800	26.8750	25.8850	26.0600	-2.689%	2,300,225	+12.932%
2026-02-18	26.8200	27.0700	26.5200	26.7800	-0.261%	1,946,426	+9.895%
2026-02-17	26.5000	27.0400	26.4400	26.8500	+0.713%	2,064,614	+9.609%
2026-02-13	27.1700	27.3200	26.4100	26.6600	-2.772%	3,315,104	+10.390%
2026-02-12	27.4700	27.6200	27.2600	27.4200	+0.219%	2,607,118	+7.330%
2026-02-11	26.9300	27.5000	26.8900	27.3600	+1.937%	1,879,798	+7.566%
2026-02-10	26.7400	26.9450	26.5500	26.8400	+0.826%	1,452,996	+9.650%
2026-02-09	27.1600	27.2450	26.5800	26.6200	-2.527%	1,987,880	+10.556%
2026-02-06	27.4400	27.8100	27.2200	27.3100	+0.147%	2,300,990	+7.763%
2026-02-05	26.7300	27.3150	26.6500	27.2700	+2.519%	2,534,023	+7.921%
2026-02-04	26.2200	26.9150	26.1250	26.6000	+1.838%	3,103,006	+10.639%
2026-02-03	26.1400	26.8700	25.4100	26.1200	-5.191%	4,294,334	+12.672%
2026-02-02	26.9900	27.6550	26.8300	27.5500	+2.340%	4,224,434	+6.824%
2026-01-30	26.7300	27.1050	26.6100	26.9200	-0.333%	2,450,355	+9.324%
2026-01-29	26.6000	27.0200	26.5100	27.0100	+2.194%	2,398,392	+8.960%
2026-01-28	26.3500	26.7200	26.3500	26.4300	-0.227%	2,511,157	+11.351%
2026-01-27	26.4400	26.6350	26.3600	26.4900	0.000%	2,400,286	+11.099%
2026-01-26	26.3700	26.7400	26.3400	26.4900	+0.837%	2,084,397	+11.099%
2026-01-23	26.8350	26.8500	26.0600	26.2700	-2.269%	2,058,787	+12.029%
2026-01-22	26.7200	26.8850	26.5600	26.8800	+0.750%	1,991,309	+9.487%
2026-01-21	26.3200	26.8450	26.1250	26.6800	+1.291%	2,290,473	+10.307%
2026-01-20	26.1800	26.6100	26.1284	26.3400	-0.265%	2,454,358	+11.731%
2026-01-16	26.1900	26.4700	26.1900	26.4100	+0.802%	2,506,845	+11.435%
2026-01-15	26.3000	26.6050	25.9000	26.2000	+0.306%	2,415,568	+12.328%
2026-01-14	25.7100	26.2900	25.6000	26.1200	+1.634%	3,804,268	+12.672%
2026-01-13	27.8100	27.8500	25.6200	25.7000	-7.885%	5,190,218	+14.514%
2026-01-12	28.7400	28.8050	27.7900	27.9000	-3.826%	2,422,634	+5.484%
2026-01-09	29.1000	29.3900	29.0050	29.0100	-0.241%	1,648,983	+1.448%
2026-01-08	28.6800	29.1050	28.6450	29.0800	+1.183%	1,768,767	+1.204%
2026-01-07	29.0900	29.1900	28.6700	28.7400	-0.828%	1,594,402	+2.401%
2026-01-06	29.3700	29.5500	28.6700	28.9800	-1.962%	1,982,796	+1.553%
2026-01-05	28.9500	29.7850	28.9500	29.5600	+1.407%	1,836,500	-0.440%
2026-01-02	29.1400	29.3000	28.8200	29.1500	-0.240%	1,327,490	+0.961%
2025-12-31	29.5800	29.7000	29.1650	29.2200	-1.284%	1,564,271	+0.719%
2025-12-30	29.6700	29.7200	29.4900	29.6000	-0.337%	1,016,962	-0.574%
2025-12-29	29.8300	29.8900	29.4800	29.7000	-0.302%	1,462,703	-0.909%
2025-12-26	29.7100	29.8200	29.6050	29.7900	+0.236%	949,518	-1.208%
2025-12-24	29.6600	29.9100	29.6600	29.7200	+0.135%	554,926	-0.976%
2025-12-23	29.7100	29.8100	29.5500	29.6800	+0.067%	1,726,966	-0.842%
2025-12-22	29.5900	29.8100	29.5700	29.6600	+0.101%	1,935,675	-0.775%
2025-12-19	29.8300	29.9100	29.4300	29.6300	-0.770%	5,607,006	-0.675%
2025-12-18	29.6400	29.9700	29.3500	29.8600	+1.565%	1,841,461	-1.440%
2025-12-17	29.0800	29.6100	28.9500	29.4000	+1.100%	1,654,346	+0.102%
2025-12-16	29.2400	29.4700	28.9500	29.0800	-0.240%	1,659,028	+1.204%
2025-12-15	29.0500	29.2600	28.7800	29.1500	+0.483%	1,919,844	+0.961%
2025-12-12	29.2000	29.2000	28.8150	29.0100	-0.275%	1,230,660	+1.448%
2025-12-11	29.0700	29.2100	28.8100	29.0900	+0.414%	1,745,394	+1.169%
2025-12-10	27.8500	29.0790	27.6400	28.9700	+4.246%	3,126,588	+1.588%
2025-12-09	27.8800	28.1250	27.5800	27.7900	+0.144%	1,462,967	+5.901%
2025-12-08	27.8400	27.9550	27.5750	27.7500	-0.857%	1,421,664	+6.054%
2025-12-05	27.8100	28.0800	27.8100	27.9900	+0.251%	1,482,630	+5.145%
2025-12-04	28.1600	28.2350	27.8050	27.9200	-1.273%	1,131,660	+5.408%
2025-12-03	28.4500	28.6500	28.2000	28.2800	-0.317%	1,297,549	+4.066%
2025-12-02	28.5500	28.7000	28.3300	28.3700	-0.561%	1,437,850	+3.736%
2025-12-01	28.2400	28.5300	28.1865	28.5300	+0.635%	1,601,978	+3.155%
2025-11-28	28.5600	28.6500	28.3300	28.3500	-0.106%	920,798	+3.810%
2025-11-26	28.4400	28.6810	28.3750	28.3800	-0.211%	1,707,144	+3.700%
2025-11-25	28.3700	28.6600	28.2300	28.4400	+0.958%	1,694,921	+3.481%
2025-11-24	28.2100	28.4000	28.1300	28.1700	-0.424%	1,962,525	+4.473%
2025-11-21	28.2100	28.5900	28.0000	28.2900	+1.036%	1,050,759	+4.030%
2025-11-20	28.0100	28.4100	27.8170	28.0000	+0.647%	1,173,182	+5.107%
2025-11-19	27.7900	28.0650	27.7870	27.8200	0.000%	1,201,010	+5.787%
2025-11-18	27.5400	27.9500	27.4300	27.8200	+0.797%	1,356,774	+5.787%
2025-11-17	28.3000	28.3000	27.5200	27.6000	-2.162%	1,124,456	+6.630%
2025-11-14	28.1900	28.2550	27.9100	28.2100	+0.071%	1,245,686	+4.325%
2025-11-13	28.4900	28.5400	28.1500	28.1900	-0.983%	1,341,481	+4.399%
2025-11-12	28.4200	28.6000	28.3000	28.4700	-0.035%	1,281,320	+3.372%
2025-11-11	28.4200	28.5600	28.2500	28.4800	+0.672%	938,474	+3.336%
2025-11-10	27.9800	28.4150	27.7800	28.2900	+0.928%	1,560,290	+4.030%
2025-11-07	27.5200	28.0400	27.1850	28.0300	+1.411%	1,582,086	+4.995%
2025-11-06	27.9500	28.1800	27.6050	27.6400	-1.532%	1,392,859	+6.476%
2025-11-05	28.0000	28.1500	27.7200	28.0700	0.000%	1,935,037	+4.845%
2025-11-04	27.7000	28.0881	27.5450	28.0700	+1.409%	1,217,386	+4.845%
2025-11-03	27.2800	27.7350	26.9500	27.6800	+0.948%	1,572,313	+6.322%
2025-10-31	27.3300	27.7150	27.2950	27.4200	-0.291%	2,659,667	+7.330%
2025-10-30	26.6800	27.5400	26.2000	27.5000	+4.325%	3,032,031	+7.018%
2025-10-29	26.6500	26.8100	26.1850	26.3600	-1.532%	2,923,733	+11.646%
2025-10-28	26.9300	26.9950	26.6700	26.7700	-0.815%	1,592,289	+9.936%
2025-10-27	27.3200	27.3890	26.8950	26.9900	-1.424%	1,737,954	+9.040%
2025-10-24	27.5600	27.7100	27.3650	27.3800	-0.182%	1,711,991	+7.487%
2025-10-23	27.5600	27.7200	27.3300	27.4300	+0.256%	1,832,224	+7.291%
2025-10-22	27.0600	27.4900	27.0600	27.3600	+0.699%	1,428,707	+7.566%
2025-10-21	26.9700	27.4050	26.8900	27.1700	+0.369%	1,665,376	+8.318%
2025-10-20	27.0000	27.1900	26.7150	27.0700	+0.557%	1,392,294	+8.718%
2025-10-17	26.7100	26.9700	26.5800	26.9200	+1.355%	1,449,647	+9.324%
2025-10-16	27.2800	27.2800	26.3650	26.5600	-2.959%	1,950,043	+10.806%
2025-10-15	27.6800	27.8800	27.1900	27.3700	-1.048%	1,994,612	+7.526%
2025-10-14	26.8900	27.7450	26.8900	27.6600	+2.596%	1,958,396	+6.399%
2025-10-13	26.7100	27.0850	26.6500	26.9600	+0.860%	1,678,060	+9.162%
2025-10-10	27.0000	27.0550	26.6400	26.7300	-0.558%	1,574,619	+10.101%
2025-10-09	26.9800	27.0800	26.6750	26.8800	-0.371%	1,505,212	+9.487%
2025-10-08	27.1300	27.3400	26.9550	26.9800	-0.222%	1,363,455	+9.081%
2025-10-07	27.2000	27.3400	26.9850	27.0400	-0.698%	1,743,875	+8.839%
2025-10-06	27.5500	27.6700	27.1300	27.2300	-1.018%	1,645,354	+8.079%
2025-10-03	27.7400	27.9200	27.3300	27.5100	-0.865%	1,578,049	+6.979%
2025-10-02	27.9400	27.9700	27.3900	27.7500	-1.246%	1,660,931	+6.054%
2025-10-01	28.2800	28.3750	28.0300	28.1000	-0.952%	1,938,514	+4.733%
2025-09-30	28.4600	28.6700	28.2400	28.3700	-0.246%	1,526,851	+3.736%
2025-09-29	28.8000	28.8000	28.2200	28.4400	-1.147%	1,517,847	+3.481%
2025-09-26	28.5000	28.7700	28.4600	28.7700	+1.338%	1,215,755	+2.294%
2025-09-25	28.4800	28.5550	28.2730	28.3900	-0.456%	1,346,666	+3.663%
2025-09-24	28.3300	28.5300	28.1700	28.5200	+0.884%	1,780,139	+3.191%
2025-09-23	28.2000	28.4700	28.1550	28.2700	+0.533%	3,923,679	+4.103%
2025-09-22	28.2200	28.4200	28.0550	28.1200	-0.741%	2,638,213	+4.659%
2025-09-19	28.2800	28.6500	28.2600	28.3300	-0.596%	10,318,019	+3.883%
2025-09-18	28.0600	29.0100	28.0600	28.5000	+1.786%	4,176,452	+3.263%
2025-09-17	27.9900	28.3600	27.8000	28.0000	+0.430%	2,489,920	+5.107%
2025-09-16	28.0000	28.0800	27.7450	27.8800	-0.393%	1,722,669	+5.560%
2025-09-15	28.3800	28.4000	27.9500	27.9900	-1.548%	1,745,201	+5.145%
2025-09-12	28.7600	28.8600	28.4200	28.4300	-1.694%	1,538,179	+3.517%
2025-09-11	28.4400	28.9800	28.3500	28.9200	+1.939%	1,751,516	+1.763%
2025-09-10	28.2400	28.5000	28.0700	28.3700	+0.425%	1,483,682	+3.736%
2025-09-09	28.4000	28.4950	28.1000	28.2500	-0.563%	1,175,754	+4.177%
2025-09-08	28.3500	28.4800	28.0700	28.4100	+0.035%	1,252,881	+3.590%
2025-09-05	28.4900	28.7100	28.2200	28.4000	-0.141%	1,659,213	+3.627%
2025-09-04	28.2800	28.4600	28.1350	28.4400	+1.390%	1,580,664	+3.481%
2025-09-03	27.6400	28.1100	27.6400	28.0500	+0.791%	1,196,561	+4.920%
2025-09-02	27.6200	27.8300	27.4800	27.8300	0.000%	1,371,192	+5.749%
2025-08-29	27.6600	27.8700	27.6500	27.8300	+0.542%	1,578,107	+5.749%
2025-08-28	28.0700	28.1300	27.4650	27.6800	-1.143%	1,201,469	+6.322%
2025-08-27	27.8400	28.0550	27.6600	28.0000	+0.539%	1,385,514	+5.107%
2025-08-26	27.9000	27.9759	27.7450	27.8500	-0.251%	1,992,457	+5.673%
2025-08-25	28.0700	28.1750	27.9100	27.9200	-0.817%	1,068,356	+5.408%
2025-08-22	27.6900	28.2000	27.6450	28.1500	+2.215%	1,332,913	+4.547%
2025-08-21	27.4000	27.6950	27.3800	27.5400	+0.145%	1,301,013	+6.863%
2025-08-20	27.5600	27.6000	27.3100	27.5000	+0.146%	2,069,863	+7.018%
2025-08-19	27.2500	27.6000	27.2000	27.4600	+0.734%	1,420,959	+7.174%
2025-08-18	27.3600	27.4600	27.1550	27.2600	-0.909%	1,321,360	+7.960%
2025-08-15	27.9400	27.9400	27.4300	27.5100	-1.256%	1,743,989	+6.979%
2025-08-14	27.6300	27.8790	27.4850	27.8600	+0.360%	2,079,719	+5.635%
2025-08-13	27.6500	27.8050	27.3600	27.7600	+0.872%	3,152,513	+6.016%
2025-08-12	27.5400	27.7600	27.2500	27.5200	+0.695%	2,559,496	+6.940%
2025-08-11	27.1400	27.4900	27.1400	27.3300	+0.589%	1,524,407	+7.684%
2025-08-08	26.6100	27.3450	26.5600	27.1700	+2.683%	2,097,627	+8.318%
2025-08-07	27.0300	27.0300	26.3800	26.4600	-2.109%	2,285,173	+11.224%
2025-08-06	27.0000	27.1950	26.8650	27.0300	+0.334%	1,916,222	+8.879%
2025-08-05	26.7700	26.9550	26.6650	26.9400	+0.823%	1,799,138	+9.243%
2025-08-04	26.3700	26.7200	26.3300	26.7200	+1.674%	1,928,099	+10.142%
2025-08-01	25.9400	26.3500	25.8500	26.2800	+1.467%	2,466,354	+11.986%
2025-07-31	25.6100	26.2150	25.5300	25.9000	+2.089%	3,639,958	+13.629%
2025-07-30	25.6700	25.8050	25.2650	25.3700	-1.207%	2,085,840	+16.003%
2025-07-29	25.7500	25.8800	25.6550	25.6800	+0.548%	1,942,341	+14.603%
2025-07-28	25.5900	25.6650	25.3550	25.5400	-0.351%	2,259,936	+15.231%
2025-07-25	25.5600	25.7400	25.4765	25.6300	+0.274%	1,660,279	+14.826%
2025-07-24	25.6700	25.8400	25.5150	25.5600	-0.699%	1,760,462	+15.141%
2025-07-23	25.8300	25.8600	25.6300	25.7400	+0.078%	1,709,305	+14.336%
2025-07-22	25.5100	25.8400	25.4900	25.7200	+0.902%	2,573,618	+14.425%
2025-07-21	25.3100	25.6400	25.2300	25.4900	+1.151%	2,104,964	+15.457%
2025-07-18	25.3500	25.4700	25.1250	25.2000	-0.435%	1,866,800	+16.786%
2025-07-17	25.0800	25.3200	24.9750	25.3100	+0.796%	2,532,328	+16.278%
2025-07-16	25.0400	25.2400	24.7750	25.1100	+0.200%	3,060,957	+17.204%
2025-07-15	25.4100	25.7000	24.9900	25.0600	-1.879%	2,944,112	+17.438%
2025-07-14	25.2500	25.6493	25.1600	25.5400	+1.108%	2,694,097	+15.231%
2025-07-11	25.6600	25.7950	25.1448	25.2600	-2.358%	3,982,282	+16.508%
2025-07-10	26.5400	26.6000	25.7801	25.8700	-2.671%	3,844,355	+13.761%
2025-07-09	27.2400	27.3000	26.5700	26.5800	-2.459%	2,858,779	+10.722%
2025-07-08	27.3000	27.6400	27.2250	27.2500	-0.620%	2,213,621	+8.000%
2025-07-07	28.1700	28.3200	27.3300	27.4200	-3.857%	2,383,458	+7.330%
2025-07-03	27.9900	28.6700	27.9600	28.5200	+2.186%	3,959,385	+3.191%
2025-07-02	28.1400	28.2400	27.8100	27.9100	-1.028%	1,745,189	+5.446%
2025-07-01	27.7100	28.3450	27.7100	28.2000	+1.293%	2,091,253	+4.362%
2025-06-30	27.7100	27.8550	27.5700	27.8400	+0.614%	2,341,924	+5.711%
2025-06-27	27.6100	27.8000	27.5050	27.6700	+0.254%	3,319,090	+6.361%
2025-06-26	27.6200	27.7300	27.4200	27.6000	+0.473%	2,005,026	+6.630%
2025-06-25	27.9200	28.0550	27.4200	27.4700	-2.242%	1,643,002	+7.135%
2025-06-24	27.9000	28.2800	27.8500	28.1000	+1.407%	3,239,676	+4.733%
2025-06-23	27.0600	27.7400	27.0100	27.7100	+2.554%	2,358,457	+6.207%
2025-06-20	27.0600	27.1650	26.9100	27.0200	+0.260%	6,736,161	+8.919%
2025-06-18	26.4700	27.1400	26.4700	26.9500	+2.006%	2,266,684	+9.202%
2025-06-17	26.9400	26.9400	26.1250	26.4200	-1.930%	2,469,572	+11.393%
2025-06-16	26.9900	27.3350	26.8950	26.9400	+0.335%	2,036,954	+9.243%
2025-06-13	26.7200	27.1190	26.6350	26.8500	-0.186%	1,880,434	+9.609%
2025-06-12	26.3400	26.9150	26.2100	26.9000	+1.356%	1,614,338	+9.405%
2025-06-11	26.2500	26.7850	26.2500	26.5400	+1.182%	2,361,771	+10.889%
2025-06-10	26.0800	26.3500	26.0300	26.2300	+0.691%	996,143	+12.200%
2025-06-09	26.2600	26.4000	25.8550	26.0500	-0.988%	1,198,123	+12.975%
2025-06-06	26.3400	26.4000	26.0900	26.3100	+1.115%	878,088	+11.859%
2025-06-05	26.1000	26.1750	25.8900	26.0200	-0.153%	1,121,996	+13.105%
2025-06-04	26.4600	26.5550	26.0600	26.0600	-1.549%	1,289,279	+12.932%
2025-06-03	26.2500	26.5700	26.0650	26.4700	+0.570%	1,899,664	+11.182%
2025-06-02	26.3100	26.3600	26.0100	26.3200	-0.491%	1,202,231	+11.816%
2025-05-30	26.4700	26.5950	26.3700	26.4500	-0.264%	1,976,950	+11.267%
2025-05-29	26.4700	26.5350	26.2400	26.5200	+0.341%	1,259,441	+10.973%
2025-05-28	26.6200	26.7150	26.3950	26.4300	-0.714%	1,622,980	+11.351%
2025-05-27	26.2800	26.6400	25.9600	26.6200	+2.424%	1,389,688	+10.556%
2025-05-23	25.7900	26.1100	25.7900	25.9900	-0.536%	1,365,114	+13.236%
2025-05-22	26.0500	26.2600	25.8400	26.1300	+0.539%	1,726,072	+12.629%
2025-05-21	26.3400	26.4700	25.9600	25.9900	-2.330%	1,652,414	+13.236%
2025-05-20	26.6000	26.9150	26.5800	26.6100	-0.337%	1,468,345	+10.598%
2025-05-19	26.7300	26.8300	26.6100	26.7000	-0.743%	1,315,065	+10.225%
2025-05-16	26.3300	26.9200	26.2100	26.9000	+2.087%	1,946,564	+9.405%
2025-05-15	26.2300	26.3750	26.1400	26.3500	+0.419%	1,795,641	+11.689%
2025-05-14	26.5200	26.7700	26.0850	26.2400	-1.316%	1,571,034	+12.157%
2025-05-13	26.6700	26.7200	26.4000	26.5900	+0.038%	1,291,979	+10.681%
2025-05-12	26.6900	26.9100	26.3300	26.5800	+1.567%	1,846,815	+10.722%
2025-05-09	26.2700	26.3950	25.9550	26.1700	-0.267%	1,261,942	+12.457%
2025-05-08	26.3700	26.5900	26.2350	26.2400	+0.153%	1,200,045	+12.157%
2025-05-07	26.1100	26.3600	26.0600	26.2000	+0.730%	1,492,499	+12.328%
2025-05-06	25.8500	26.1400	25.8400	26.0100	-0.115%	1,386,878	+13.149%
2025-05-05	25.9700	26.1899	25.8750	26.0400	-0.230%	1,306,380	+13.018%
2025-05-02	25.6600	26.2200	25.5650	26.1000	+3.121%	2,048,805	+12.759%
2025-05-01	25.1000	25.7750	24.5900	25.3100	+1.606%	2,206,997	+16.278%
2025-04-30	24.5300	25.0350	24.3000	24.9100	+0.932%	2,889,874	+18.145%
2025-04-29	24.4200	24.7800	24.4000	24.6800	+0.489%	1,986,885	+19.246%
2025-04-28	24.2300	24.6050	24.2300	24.5600	+1.404%	1,375,908	+19.829%
2025-04-25	24.6200	24.6400	24.1400	24.2200	-1.983%	1,505,547	+21.511%
2025-04-24	24.1000	24.7200	24.0000	24.7100	+2.319%	2,374,708	+19.102%
2025-04-23	24.5600	24.9400	24.0000	24.1500	-0.207%	1,957,087	+21.863%
2025-04-22	23.6200	24.2650	23.5900	24.2000	+3.419%	1,855,086	+21.612%
2025-04-21	23.9200	23.9300	23.2400	23.4000	-2.622%	1,707,720	+25.769%
2025-04-17	23.8300	24.2700	23.8300	24.0300	+0.797%	1,681,155	+22.472%
2025-04-16	24.3000	24.5000	23.6300	23.8400	-1.853%	2,548,983	+23.448%
2025-04-15	24.3300	24.7050	24.2600	24.2900	-0.041%	2,041,211	+21.161%
2025-04-14	24.2200	24.5400	24.1400	24.3000	+1.504%	2,177,569	+21.111%
2025-04-11	23.1700	23.9600	22.9500	23.9400	+3.145%	2,341,615	+22.932%
2025-04-10	23.6600	23.7200	22.6800	23.2100	-2.846%	2,510,866	+26.799%
2025-04-09	22.3200	24.0100	21.9400	23.8900	+6.509%	2,638,933	+23.190%
2025-04-08	23.3600	23.4600	22.1200	22.4300	-0.400%	2,322,863	+31.208%
2025-04-07	22.3900	23.8150	22.1500	22.5200	-2.679%	2,635,485	+30.684%
2025-04-04	23.5200	23.6000	22.7750	23.1400	-4.852%	3,169,312	+27.182%
2025-04-03	24.7800	25.1900	24.1000	24.3200	-4.814%	2,255,182	+21.012%
2025-04-02	24.9500	25.5700	24.9500	25.5500	+1.510%	2,260,032	+15.186%
2025-04-01	24.7600	25.2550	24.7400	25.1700	+1.574%	2,055,519	+16.925%

document.getElementById("pcxFbD").onerror = function(){this.style.display='none';}; .dark-mode .VkBJbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VkBJbN{ color: #333333; background-color: white; border: 2px solid #333333; }MTGMGIC Investment Corp.stock NYSE

MTG
MGIC Investment Corp.
stock NYSE