MTG
MGIC Investment (MTG)
NYSE
$27.31-$0.005 (-0.02%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $5.6B
    Market Cap
  • 2.06%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    -7.27%
    Low Price$25.84
    High Price$29.30
  • 3 Months
    -5.63%
    Low Price$25.84
    High Price$31.47
  • 1 Year
    +2.06%
    Low Price$24.72
    High Price$31.47
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
28.31
28.35
27.01
27.31
-3.05%
3,683,649
10/20/2026
27.77
28.24
27.77
28.17
+1.62%
1,813,140
10/19/2026
27.77
27.91
27.57
27.72
-0.47%
2,255,432
10/16/2026
27.61
27.96
27.60
27.85
+0.87%
1,675,513
10/15/2026
27.55
27.96
27.43
27.61
+1.17%
2,136,246
10/14/2026
27.04
27.34
26.73
27.29
+0.63%
2,319,022
10/13/2026
27.29
27.44
26.83
27.12
+0.33%
1,844,348
10/12/2026
27.57
27.57
26.96
27.03
-1.46%
2,112,859
10/09/2026
27.69
27.85
27.39
27.43
-1.58%
1,781,114
10/08/2026
26.99
27.87
26.99
27.87
+2.96%
2,859,248
10/07/2026
27.19
27.30
27.05
27.07
-1.06%
1,889,375
10/06/2026
27.14
27.44
27.02
27.36
+0.88%
2,108,937
10/05/2026
26.92
27.26
26.80
27.12
+0.63%
2,807,577
10/02/2026
26.45
27.27
26.33
26.95
+2.20%
3,800,129
10/01/2026
26.06
26.54
25.70
26.37
+2.05%
4,791,154
09/30/2026
28.30
28.63
25.68
25.84
-8.53%
5,468,794
09/29/2026
28.25
28.38
27.95
28.25
-0.35%
2,370,740
09/28/2026
28.38
28.39
28.11
28.35
-0.46%
2,052,225
09/25/2026
28.80
28.86
28.12
28.48
-0.87%
2,025,685
09/24/2026
29.48
29.68
28.69
28.73
-1.95%
1,965,862
09/23/2026
29.19
29.68
29.13
29.30
+0.03%
1,873,644
09/22/2026
29.48
29.82
29.28
29.29
-0.54%
2,315,985
09/21/2026
29.77
29.91
29.43
29.45
-0.81%
1,528,709
09/18/2026
29.56
29.85
29.30
29.69
+0.07%
5,220,535
09/17/2026
29.63
30.08
29.28
29.67
+0.58%
2,292,065
09/16/2026
29.86
29.99
29.16
29.50
-1.37%
2,969,841
09/15/2026
30.66
30.69
28.96
29.91
-3.11%
5,150,081
09/14/2026
31.01
31.16
30.78
30.87
+0.42%
1,648,421
09/11/2026
31.08
31.21
30.68
30.74
-0.32%
1,665,895
09/10/2026
30.98
31.17
30.56
30.84
-0.10%
1,683,228
09/09/2026
30.74
31.04
30.50
30.87
+0.68%
1,286,912
09/08/2026
30.77
30.99
30.61
30.66
-1.13%
1,251,345
09/04/2026
31.27
31.41
30.94
31.01
-1.46%
1,527,139
09/03/2026
31.21
31.62
31.21
31.47
+1.39%
1,075,780
09/02/2026
30.92
31.29
30.78
31.04
+1.14%
1,622,246
09/01/2026
30.73
31.02
30.64
30.69
+0.13%
1,605,984
08/31/2026
30.91
31.00
30.64
30.65
-1.10%
2,226,903
08/28/2026
31.21
31.27
30.99
30.99
-0.29%
1,046,655
08/27/2026
31.05
31.36
30.87
31.08
-0.67%
1,950,659
08/26/2026
31.24
31.43
31.15
31.29
+0.16%
1,469,579
08/25/2026
31.07
31.30
30.91
31.24
+0.45%
1,477,316
08/24/2026
30.98
31.38
30.98
31.10
+0.65%
1,064,103
08/21/2026
30.79
31.07
30.79
30.90
+0.62%
1,793,547
08/20/2026
30.72
31.05
30.61
30.71
-0.55%
1,296,287
08/19/2026
31.28
31.38
30.88
30.88
-0.77%
1,507,237
08/18/2026
31.29
31.54
31.12
31.12
+0.03%
1,183,345
08/17/2026
31.10
31.26
30.98
31.11
-0.16%
1,637,814
08/14/2026
31.00
31.17
30.81
31.16
+1.04%
1,357,967
08/13/2026
30.88
30.93
30.55
30.84
+0.65%
1,552,293
08/12/2026
30.28
30.81
30.26
30.64
+0.96%
1,777,895
08/11/2026
30.24
30.74
30.24
30.35
+0.26%
1,373,327
08/10/2026
30.34
30.62
30.14
30.27
-0.69%
1,381,425
08/07/2026
30.30
30.75
29.96
30.48
+0.73%
1,573,082
08/06/2026
30.65
30.76
29.99
30.26
-1.08%
1,541,248
08/05/2026
30.88
30.92
30.37
30.59
-0.62%
1,689,993
08/05/2026
$0.17 Dividend
08/04/2026
30.14
30.87
30.14
30.78
+1.21%
1,793,013
08/03/2026
29.54
30.62
29.46
30.41
+1.80%
2,135,208
07/31/2026
30.42
30.57
29.70
29.87
-1.35%
1,935,488
07/30/2026
31.71
31.71
29.72
30.28
-0.43%
2,237,754
07/29/2026
30.27
30.86
30.22
30.41
0.00%
2,147,170
07/29/2026
$0.87 Earnings
07/28/2026
30.03
30.50
30.03
30.41
+1.93%
1,816,635
07/27/2026
29.51
30.05
29.34
29.84
+1.18%
1,722,198
07/24/2026
28.93
29.59
28.81
29.49
+2.38%
1,643,636
07/23/2026
28.76
28.84
28.37
28.80
-0.28%
1,405,251
07/22/2026
28.90
29.01
28.73
28.88
-0.21%
1,552,591
07/21/2026
29.10
29.24
28.66
28.94
-0.75%
1,905,490
07/20/2026
29.27
29.35
29.01
29.16
-0.51%
1,480,284
07/17/2026
29.15
29.54
29.01
29.31
+0.79%
2,031,326
07/16/2026
28.05
29.09
28.05
29.08
+4.09%
2,345,108
07/15/2026
28.27
28.52
27.72
27.94
-1.61%
2,630,324
07/14/2026
28.13
28.75
28.13
28.39
+0.46%
1,991,352
07/13/2026
28.12
28.32
27.83
28.26
+1.00%
1,481,225
07/10/2026
28.10
28.23
27.83
27.99
-0.18%
1,381,891
07/09/2026
27.97
28.30
27.89
28.04
+0.21%
1,950,836
07/08/2026
28.06
28.07
27.57
27.98
-0.21%
1,662,157
07/07/2026
28.24
28.51
28.02
28.04
-0.07%
2,198,500
07/06/2026
28.06
28.30
28.02
28.06
-0.07%
1,686,775
07/02/2026
28.15
28.26
27.45
28.07
+0.36%
1,704,158
07/01/2026
27.60
28.19
27.60
27.98
-0.25%
1,981,338
06/30/2026
27.98
28.21
27.86
28.05
-0.11%
1,829,001
06/29/2026
27.56
28.07
27.47
28.07
+1.40%
1,790,465
06/26/2026
27.33
27.74
27.14
27.69
+1.75%
3,663,940
06/25/2026
26.95
27.75
26.94
27.21
+1.15%
1,735,287
06/24/2026
26.40
27.03
26.39
26.90
+2.11%
1,526,643
06/23/2026
26.35
26.52
26.19
26.34
+0.72%
1,490,826
06/22/2026
25.99
26.30
25.96
26.16
+0.92%
1,380,225
06/18/2026
26.26
26.34
25.78
25.92
-0.72%
4,565,803
06/17/2026
26.06
26.38
25.82
26.11
-0.46%
1,632,847
06/16/2026
25.90
26.28
25.90
26.23
+2.05%
1,524,145
06/15/2026
25.73
26.02
25.64
25.70
+0.12%
1,667,576
06/12/2026
25.47
25.78
25.41
25.67
+1.33%
1,563,927
06/11/2026
25.66
25.73
25.18
25.33
-0.97%
2,074,233
06/10/2026
25.57
25.87
25.53
25.58
+0.67%
1,986,641
06/09/2026
25.21
25.63
25.21
25.41
+1.19%
1,557,522
06/08/2026
25.24
25.46
25.08
25.11
-1.02%
1,623,479
06/05/2026
25.09
25.47
25.06
25.37
+1.55%
1,254,425
06/04/2026
25.12
25.40
24.91
24.98
+1.05%
1,690,409
06/03/2026
24.84
25.08
24.55
24.72
-0.12%
1,688,792