MTG
MGIC Investment (MTG)
NYSE
$30.89-$0.010 (-0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.3B
    Market Cap
  • 12.24%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +6.77%
    Low Price$29.49
    High Price$31.16
  • 3 Months
    +18.73%
    Low Price$24.72
    High Price$31.16
  • 1 Year
    +12.24%
    Low Price$24.72
    High Price$31.16
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
24.93
25.27
24.75
24.75
-0.68%
2,433,706
06/01/2026
25.63
25.63
24.90
24.92
-0.63%
2,505,925
05/29/2026
25.41
25.56
25.07
25.08
-1.14%
2,504,971
05/28/2026
25.59
25.76
25.30
25.37
-1.35%
1,529,631
05/27/2026
25.87
26.16
25.51
25.72
-0.61%
1,726,649
05/26/2026
25.84
26.04
25.72
25.88
+0.08%
1,503,926
05/22/2026
25.98
26.11
25.78
25.86
-0.65%
1,347,475
05/21/2026
26.01
26.12
25.62
26.03
-0.61%
1,543,561
05/20/2026
25.99
26.27
25.86
26.19
+1.00%
1,200,667
05/19/2026
26.25
26.29
25.76
25.93
-1.18%
1,553,484
05/18/2026
25.77
26.37
25.57
26.24
+1.85%
1,233,269
05/15/2026
25.94
25.96
25.67
25.76
-0.04%
1,288,239
05/14/2026
25.85
26.03
25.74
25.77
+0.50%
1,212,519
05/13/2026
25.74
25.83
25.39
25.64
-1.07%
1,673,898
05/12/2026
26.04
26.08
25.55
25.92
-0.15%
1,993,362
05/11/2026
26.70
26.77
25.78
25.96
-2.43%
1,939,553
05/08/2026
26.79
26.87
26.39
26.60
+0.64%
2,355,440
05/07/2026
26.20
26.67
26.07
26.43
+0.68%
3,048,537
05/06/2026
26.03
26.51
26.02
26.25
+1.19%
2,792,793
05/06/2026
$0.15 Dividend
05/05/2026
25.91
26.24
25.77
25.95
+0.27%
2,254,148
05/04/2026
25.69
26.07
25.56
25.88
-0.34%
3,277,170
05/01/2026
25.91
26.44
25.50
25.97
-0.83%
2,976,280
04/30/2026
27.54
28.03
26.12
26.18
-9.10%
5,905,306
04/29/2026
28.61
29.01
28.61
28.80
+0.52%
2,378,142
04/29/2026
$0.76 Earnings
04/28/2026
28.97
29.20
28.52
28.66
-0.17%
2,863,112
04/27/2026
28.40
28.74
28.40
28.71
+1.40%
2,026,696
04/24/2026
28.42
28.58
28.24
28.31
-0.49%
1,645,201
04/23/2026
27.89
28.55
27.89
28.45
+2.13%
1,665,084
04/22/2026
27.69
27.95
27.67
27.86
+0.68%
1,393,358
04/21/2026
27.73
27.85
27.40
27.67
0.00%
1,645,298
04/20/2026
27.61
28.04
27.57
27.67
+0.04%
1,549,109
04/17/2026
27.27
27.91
27.27
27.66
+2.08%
1,546,723
04/16/2026
26.90
27.30
26.90
27.09
+0.66%
1,371,246
04/15/2026
26.96
27.07
26.69
26.92
-0.22%
1,842,424
04/14/2026
27.01
27.19
26.94
26.98
-0.76%
1,395,702
04/13/2026
26.86
27.18
26.66
27.18
+1.07%
1,263,717
04/10/2026
27.45
27.64
26.87
26.90
-2.02%
1,676,795
04/09/2026
27.07
27.61
27.04
27.45
+1.20%
1,205,628
04/08/2026
26.70
27.23
26.70
27.12
+1.48%
2,471,003
04/07/2026
26.68
27.06
26.68
26.73
+0.04%
1,932,185