MGIC Investment Corporati... (MTG)
NYSE: MTG
· Real-Time Price · USD
28.76
0.37 (1.30%)
At close: Sep 26, 2025, 3:59 PM
28.80
0.14%
After-hours: Sep 26, 2025, 06:21 PM EDT
MTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.50 | 28.77 | 28.46 | 28.77 | 28.77 | 1.34% | 1,215,741 |
| Sep 25, 2025 | 28.48 | 28.56 | 28.27 | 28.39 | 28.39 | -0.46% | 1,346,700 |
| Sep 24, 2025 | 28.33 | 28.53 | 28.17 | 28.52 | 28.52 | 0.88% | 1,780,139 |
| Sep 23, 2025 | 28.20 | 28.47 | 28.16 | 28.27 | 28.27 | 0.53% | 3,923,700 |
| Sep 22, 2025 | 28.22 | 28.42 | 28.06 | 28.12 | 28.12 | -0.74% | 2,638,213 |
| Sep 19, 2025 | 28.28 | 28.65 | 28.26 | 28.33 | 28.33 | -0.60% | 10,318,019 |
| Sep 18, 2025 | 28.06 | 29.01 | 28.06 | 28.50 | 28.50 | 1.79% | 4,176,500 |
| Sep 17, 2025 | 27.99 | 28.36 | 27.80 | 28.00 | 28.00 | 0.43% | 2,489,920 |
| Sep 16, 2025 | 28.00 | 28.08 | 27.75 | 27.88 | 27.88 | -0.39% | 1,722,700 |
| Sep 15, 2025 | 28.38 | 28.40 | 27.95 | 27.99 | 27.99 | -1.55% | 1,745,201 |
| Sep 12, 2025 | 28.76 | 28.86 | 28.42 | 28.43 | 28.43 | -1.69% | 1,538,200 |
| Sep 11, 2025 | 28.44 | 28.98 | 28.35 | 28.92 | 28.92 | 1.94% | 1,751,516 |
| Sep 10, 2025 | 28.24 | 28.50 | 28.07 | 28.37 | 28.37 | 0.42% | 1,483,700 |
| Sep 9, 2025 | 28.40 | 28.50 | 28.10 | 28.25 | 28.25 | -0.56% | 1,175,800 |
| Sep 8, 2025 | 28.35 | 28.48 | 28.07 | 28.41 | 28.41 | 0.04% | 1,252,900 |
| Sep 5, 2025 | 28.49 | 28.71 | 28.22 | 28.40 | 28.40 | -0.14% | 1,659,213 |
| Sep 4, 2025 | 28.28 | 28.46 | 28.14 | 28.44 | 28.44 | 1.39% | 1,580,700 |
| Sep 3, 2025 | 27.64 | 28.11 | 27.64 | 28.05 | 28.05 | 0.79% | 1,196,600 |
| Sep 2, 2025 | 27.62 | 27.83 | 27.48 | 27.83 | 27.83 | 0.00% | 1,371,192 |
| Aug 29, 2025 | 27.66 | 27.87 | 27.65 | 27.83 | 27.83 | 0.54% | 1,578,107 |