MTG
MGIC Investment (MTG)
NYSE
$27.57-$0.60 (-2.13%)
Price as of Nov 11, 2026 7:56 PM EST
  • $5.6B
    Market Cap
  • 0.60%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +2.70%
    Low Price$26.87
    High Price$29.17
  • 3 Months
    -6.94%
    Low Price$25.68
    High Price$31.28
  • 1 Year
    +0.60%
    Low Price$24.57
    High Price$31.28
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
$0.17 Dividend
11/10/2026
28.31
28.59
27.87
28.00
-1.16%
2,568,701
11/09/2026
28.53
28.68
27.99
28.33
-0.35%
3,486,197
11/06/2026
28.64
28.75
27.84
28.43
-2.56%
2,884,505
11/05/2026
29.35
30.46
28.94
29.17
+0.76%
3,013,308
11/04/2026
28.96
29.07
28.49
28.95
+1.71%
2,415,802
11/04/2026
$0.85 Earnings
11/03/2026
28.80
28.84
28.46
28.47
-1.04%
2,101,734
11/02/2026
28.33
28.81
28.24
28.77
+1.87%
2,096,597
10/30/2026
28.75
28.75
28.15
28.24
-1.53%
1,757,160
10/29/2026
28.40
28.72
28.40
28.68
+2.09%
1,393,416
10/28/2026
28.36
28.56
27.94
28.09
-1.40%
2,365,553
10/27/2026
28.70
28.80
28.32
28.49
-0.21%
1,589,489
10/26/2026
28.63
28.96
28.43
28.55
-0.28%
1,916,603
10/23/2026
28.33
29.02
28.24
28.63
+3.82%
2,629,958
10/22/2026
27.27
28.27
27.13
27.57
+1.57%
4,760,353
10/21/2026
28.14
28.18
26.84
27.15
-3.05%
3,683,649
10/20/2026
27.60
28.07
27.60
28.00
+1.62%
1,813,140
10/19/2026
27.60
27.74
27.40
27.55
-0.47%
2,255,432
10/16/2026
27.44
27.79
27.43
27.68
+0.87%
1,675,513
10/15/2026
27.38
27.79
27.26
27.44
+1.17%
2,136,246
10/14/2026
26.88
27.17
26.57
27.13
+0.63%
2,319,022
10/13/2026
27.13
27.27
26.67
26.96
+0.33%
1,844,348
10/12/2026
27.40
27.40
26.80
26.87
-1.46%
2,112,859
10/09/2026
27.52
27.68
27.22
27.26
-1.58%
1,781,114
10/08/2026
26.83
27.70
26.83
27.70
+2.96%
2,859,248
10/07/2026
27.03
27.14
26.89
26.91
-1.06%
1,889,375
10/06/2026
26.98
27.27
26.86
27.19
+0.88%
2,108,937
10/05/2026
26.76
27.09
26.64
26.96
+0.63%
2,807,577
10/02/2026
26.29
27.11
26.17
26.79
+2.20%
3,800,129
10/01/2026
25.90
26.38
25.54
26.21
+2.05%
4,791,154
09/30/2026
28.13
28.46
25.53
25.68
-8.53%
5,468,794
09/29/2026
28.08
28.21
27.78
28.08
-0.35%
2,370,740
09/28/2026
28.21
28.22
27.94
28.18
-0.46%
2,052,225
09/25/2026
28.63
28.68
27.95
28.31
-0.87%
2,025,685
09/24/2026
29.30
29.50
28.51
28.56
-1.95%
1,965,862
09/23/2026
29.01
29.50
28.95
29.12
+0.03%
1,873,644
09/22/2026
29.30
29.64
29.10
29.11
-0.54%
2,315,985
09/21/2026
29.59
29.73
29.25
29.27
-0.81%
1,528,709
09/18/2026
29.38
29.67
29.12
29.51
+0.07%
5,220,535
09/17/2026
29.45
29.90
29.10
29.49
+0.58%
2,292,065
09/16/2026
29.68
29.81
28.98
29.32
-1.37%
2,969,841
09/15/2026
30.47
30.50
28.79
29.73
-3.11%
5,150,081
09/14/2026
30.82
30.97
30.59
30.68
+0.42%
1,648,421
09/11/2026
30.89
31.02
30.49
30.55
-0.32%
1,665,895
09/10/2026
30.79
30.98
30.38
30.65
-0.10%
1,683,228
09/09/2026
30.55
30.85
30.31
30.68
+0.68%
1,286,912
09/08/2026
30.58
30.80
30.43
30.47
-1.13%
1,251,345
09/04/2026
31.08
31.22
30.75
30.82
-1.46%
1,527,139
09/03/2026
31.02
31.42
31.02
31.28
+1.39%
1,075,780
09/02/2026
30.73
31.10
30.59
30.85
+1.14%
1,622,246
09/01/2026
30.54
30.83
30.45
30.50
+0.13%
1,605,984
08/31/2026
30.72
30.81
30.45
30.47
-1.10%
2,226,903
08/28/2026
31.02
31.08
30.80
30.80
-0.29%
1,046,655
08/27/2026
30.86
31.17
30.68
30.89
-0.67%
1,950,659
08/26/2026
31.05
31.24
30.96
31.10
+0.16%
1,469,579
08/25/2026
30.88
31.11
30.72
31.05
+0.45%
1,477,316
08/24/2026
30.79
31.19
30.79
30.91
+0.65%
1,064,103
08/21/2026
30.60
30.88
30.60
30.71
+0.62%
1,793,547
08/20/2026
30.53
30.86
30.43
30.52
-0.55%
1,296,287
08/19/2026
31.09
31.19
30.69
30.69
-0.77%
1,507,237
08/18/2026
31.10
31.35
30.93
30.93
+0.03%
1,183,345
08/17/2026
30.91
31.07
30.79
30.92
-0.16%
1,637,814
08/14/2026
30.81
30.98
30.62
30.97
+1.04%
1,357,967
08/13/2026
30.69
30.74
30.37
30.65
+0.65%
1,552,293
08/12/2026
30.10
30.62
30.08
30.46
+0.96%
1,777,895
08/11/2026
30.06
30.55
30.06
30.17
+0.26%
1,373,327
08/10/2026
30.16
30.44
29.96
30.09
-0.69%
1,381,425
08/07/2026
30.12
30.56
29.77
30.30
+0.73%
1,573,082
08/06/2026
30.47
30.57
29.81
30.08
-1.08%
1,541,248
08/05/2026
30.69
30.73
30.19
30.41
-0.62%
1,689,993
08/05/2026
$0.17 Dividend
08/04/2026
29.96
30.68
29.96
30.59
+1.21%
1,793,013
08/03/2026
29.36
30.44
29.28
30.23
+1.80%
2,135,208
07/31/2026
30.24
30.39
29.52
29.69
-1.35%
1,935,488
07/30/2026
31.52
31.52
29.54
30.10
-0.43%
2,237,754
07/29/2026
30.09
30.67
30.04
30.23
0.00%
2,147,170
07/29/2026
$0.87 Earnings
07/28/2026
29.85
30.31
29.85
30.23
+1.93%
1,816,635
07/27/2026
29.33
29.87
29.16
29.66
+1.18%
1,722,198
07/24/2026
28.76
29.41
28.63
29.31
+2.38%
1,643,636
07/23/2026
28.59
28.67
28.20
28.63
-0.28%
1,405,251
07/22/2026
28.73
28.83
28.56
28.71
-0.21%
1,552,591
07/21/2026
28.92
29.07
28.48
28.77
-0.75%
1,905,490
07/20/2026
29.09
29.18
28.83
28.98
-0.51%
1,480,284
07/17/2026
28.97
29.36
28.84
29.13
+0.79%
2,031,326
07/16/2026
27.88
28.91
27.88
28.90
+4.09%
2,345,108
07/15/2026
28.10
28.35
27.55
27.77
-1.61%
2,630,324
07/14/2026
27.96
28.58
27.96
28.22
+0.46%
1,991,352
07/13/2026
27.95
28.15
27.66
28.09
+1.00%
1,481,225
07/10/2026
27.94
28.06
27.66
27.82
-0.18%
1,381,891
07/09/2026
27.80
28.13
27.72
27.87
+0.21%
1,950,836
07/08/2026
27.90
27.90
27.40
27.81
-0.21%
1,662,157
07/07/2026
28.07
28.34
27.85
27.87
-0.07%
2,198,500
07/06/2026
27.90
28.13
27.85
27.89
-0.07%
1,686,775
07/02/2026
27.98
28.09
27.29
27.91
+0.36%
1,704,158
07/01/2026
27.43
28.02
27.43
27.81
-0.25%
1,981,338
06/30/2026
27.81
28.04
27.69
27.88
-0.11%
1,829,001
06/29/2026
27.39
27.91
27.30
27.91
+1.40%
1,790,465
06/26/2026
27.16
27.57
26.98
27.52
+1.75%
3,663,940