MGIC Investment Corporati... (MTG)
24.41
-0.42 (-1.69%)
At close: Mar 28, 2025, 3:59 PM
24.40
-0.04%
After-hours: Mar 28, 2025, 05:31 PM EDT
MTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.88 | 24.98 | 24.36 | 24.40 | -0.43 | -1.73% | 1,718,363 |
| Mar 27, 2025 | 24.89 | 25.01 | 24.69 | 24.83 | 0.09 | 0.36% | 2,262,600 |
| Mar 26, 2025 | 24.47 | 24.88 | 24.37 | 24.74 | 0.45 | 1.85% | 2,003,915 |
| Mar 25, 2025 | 24.18 | 24.43 | 24.13 | 24.29 | 0.23 | 0.96% | 1,755,900 |
| Mar 24, 2025 | 23.76 | 24.11 | 23.56 | 24.06 | 0.51 | 2.17% | 2,629,625 |
| Mar 21, 2025 | 23.55 | 23.77 | 23.30 | 23.55 | -0.16 | -0.67% | 23,038,337 |
| Mar 20, 2025 | 23.28 | 23.85 | 23.28 | 23.71 | 0.30 | 1.28% | 2,816,200 |
| Mar 19, 2025 | 23.35 | 23.51 | 23.12 | 23.41 | 0.21 | 0.91% | 3,950,912 |
| Mar 18, 2025 | 23.02 | 23.37 | 23.02 | 23.20 | 0.15 | 0.65% | 3,134,835 |
| Mar 17, 2025 | 22.86 | 23.09 | 22.30 | 23.05 | -0.05 | -0.22% | 4,155,031 |
| Mar 14, 2025 | 22.65 | 23.14 | 22.56 | 23.10 | 0.54 | 2.39% | 1,978,800 |
| Mar 13, 2025 | 22.68 | 23.10 | 22.47 | 22.56 | -0.04 | -0.18% | 2,852,900 |
| Mar 12, 2025 | 22.95 | 23.00 | 22.50 | 22.60 | -0.21 | -0.92% | 2,507,300 |
| Mar 11, 2025 | 23.30 | 23.38 | 22.63 | 22.81 | -0.42 | -1.81% | 2,293,744 |
| Mar 10, 2025 | 23.68 | 23.88 | 23.15 | 23.23 | -0.56 | -2.35% | 2,507,832 |
| Mar 7, 2025 | 23.60 | 23.89 | 23.34 | 23.79 | 0.17 | 0.72% | 2,018,600 |
| Mar 6, 2025 | 23.60 | 23.70 | 23.36 | 23.62 | -0.12 | -0.51% | 1,857,800 |
| Mar 5, 2025 | 23.51 | 23.85 | 23.37 | 23.74 | 0.12 | 0.51% | 1,679,449 |
| Mar 4, 2025 | 24.36 | 24.39 | 23.61 | 23.62 | -0.95 | -3.87% | 1,533,418 |
| Mar 3, 2025 | 24.55 | 24.98 | 24.37 | 24.57 | -0.04 | -0.16% | 1,380,000 |
| Feb 28, 2025 | 24.41 | 24.61 | 24.26 | 24.61 | 0.34 | 1.40% | 2,550,621 |
| Feb 27, 2025 | 24.12 | 24.55 | 24.08 | 24.27 | 0.16 | 0.66% | 1,500,500 |
| Feb 26, 2025 | 23.93 | 24.23 | 23.93 | 24.11 | 0.02 | 0.08% | 2,029,300 |
| Feb 25, 2025 | 24.06 | 24.31 | 23.81 | 24.09 | 0.21 | 0.88% | 1,971,500 |
| Feb 24, 2025 | 24.12 | 24.21 | 23.87 | 23.88 | -0.09 | -0.38% | 2,142,648 |
| Feb 21, 2025 | 24.62 | 24.74 | 23.94 | 23.97 | -0.45 | -1.84% | 1,842,500 |
| Feb 20, 2025 | 24.51 | 24.63 | 24.39 | 24.42 | -0.13 | -0.53% | 1,314,607 |
| Feb 19, 2025 | 24.49 | 24.92 | 24.47 | 24.55 | -0.20 | -0.81% | 1,902,100 |
| Feb 18, 2025 | 24.63 | 24.78 | 24.33 | 24.75 | 0.06 | 0.24% | 1,986,818 |
| Feb 14, 2025 | 24.50 | 24.81 | 24.39 | 24.69 | 0.16 | 0.65% | 2,342,200 |
| Feb 13, 2025 | 24.20 | 24.57 | 24.04 | 24.53 | 0.40 | 1.66% | 1,439,800 |
| Feb 12, 2025 | 24.50 | 24.53 | 24.02 | 24.13 | -0.60 | -2.43% | 1,474,548 |
| Feb 11, 2025 | 24.91 | 25.07 | 24.73 | 24.73 | -0.28 | -1.12% | 1,585,700 |
| Feb 10, 2025 | 25.29 | 25.30 | 24.97 | 25.01 | -0.25 | -0.99% | 1,398,300 |
| Feb 7, 2025 | 25.39 | 25.47 | 25.13 | 25.26 | -0.20 | -0.79% | 1,968,216 |
| Feb 6, 2025 | 25.79 | 25.83 | 25.26 | 25.46 | -0.06 | -0.24% | 1,686,300 |
| Feb 5, 2025 | 25.57 | 25.63 | 25.22 | 25.52 | -0.07 | -0.27% | 1,832,800 |
| Feb 4, 2025 | 25.62 | 26.07 | 25.05 | 25.59 | 0.45 | 1.79% | 2,938,318 |
| Feb 3, 2025 | 24.85 | 25.49 | 24.82 | 25.14 | -0.40 | -1.57% | 2,192,800 |
| Jan 31, 2025 | 25.60 | 25.75 | 25.35 | 25.54 | -0.17 | -0.66% | 1,780,958 |
| Jan 30, 2025 | 25.59 | 25.88 | 25.48 | 25.71 | 0.40 | 1.58% | 917,400 |
| Jan 29, 2025 | 25.39 | 25.69 | 25.14 | 25.31 | -0.16 | -0.63% | 1,134,200 |
| Jan 28, 2025 | 25.48 | 25.72 | 25.41 | 25.47 | -0.11 | -0.43% | 1,243,200 |
| Jan 27, 2025 | 24.87 | 25.64 | 24.76 | 25.58 | 0.83 | 3.35% | 1,792,700 |
| Jan 24, 2025 | 24.72 | 24.82 | 24.61 | 24.75 | -0.04 | -0.16% | 1,298,600 |
| Jan 23, 2025 | 24.53 | 24.89 | 24.41 | 24.79 | 0.19 | 0.77% | 1,685,600 |
| Jan 22, 2025 | 24.47 | 24.76 | 24.37 | 24.60 | 0.04 | 0.16% | 1,492,911 |
| Jan 21, 2025 | 24.50 | 24.81 | 24.48 | 24.56 | 0.10 | 0.41% | 1,164,300 |
| Jan 17, 2025 | 24.37 | 24.65 | 24.26 | 24.46 | 0.12 | 0.49% | 1,954,303 |
| Jan 16, 2025 | 24.00 | 24.40 | 23.93 | 24.34 | 0.30 | 1.25% | 1,409,700 |