MTG
MGIC Investment (MTG)
NYSE
$29.91-$0.13 (-0.44%)
Price as of Aug 03, 2026 5:09 AM EDT
  • $6.4B
    Market Cap
  • 16.88%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +6.52%
    Low Price$28.09
    High Price$30.58
  • 3 Months
    +14.10%
    Low Price$24.86
    High Price$30.58
  • 1 Year
    +16.88%
    Low Price$24.86
    High Price$30.58
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
30.59
30.74
29.86
30.04
-1.35%
1,935,488
07/30/2026
31.89
31.89
29.88
30.45
-0.43%
2,237,754
07/29/2026
30.44
31.03
30.39
30.58
0.00%
2,147,170
07/29/2026
$0.87 Earnings
07/28/2026
30.20
30.67
30.20
30.58
+1.93%
1,816,635
07/27/2026
29.67
30.22
29.50
30.00
+1.18%
1,722,198
07/24/2026
29.09
29.75
28.97
29.65
+2.38%
1,643,636
07/23/2026
28.92
29.00
28.53
28.96
-0.28%
1,405,251
07/22/2026
29.06
29.17
28.89
29.04
-0.21%
1,552,591
07/21/2026
29.26
29.41
28.82
29.10
-0.75%
1,905,490
07/20/2026
29.43
29.52
29.17
29.32
-0.51%
1,480,284
07/17/2026
29.31
29.70
29.17
29.47
+0.79%
2,031,326
07/16/2026
28.20
29.25
28.20
29.24
+4.09%
2,345,108
07/15/2026
28.43
28.68
27.87
28.09
-1.61%
2,630,324
07/14/2026
28.29
28.91
28.29
28.55
+0.46%
1,991,352
07/13/2026
28.28
28.48
27.99
28.42
+1.00%
1,481,225
07/10/2026
28.26
28.39
27.98
28.14
-0.18%
1,381,891
07/09/2026
28.12
28.46
28.04
28.19
+0.21%
1,950,836
07/08/2026
28.22
28.23
27.72
28.13
-0.21%
1,662,157
07/07/2026
28.40
28.67
28.18
28.19
-0.07%
2,198,500
07/06/2026
28.22
28.46
28.18
28.21
-0.07%
1,686,775
07/02/2026
28.31
28.42
27.61
28.23
+0.36%
1,704,158
07/01/2026
27.75
28.35
27.75
28.13
-0.25%
1,981,338
06/30/2026
28.13
28.37
28.01
28.20
-0.11%
1,829,001
06/29/2026
27.71
28.23
27.62
28.23
+1.40%
1,790,465
06/26/2026
27.48
27.89
27.29
27.84
+1.75%
3,663,940
06/25/2026
27.10
27.90
27.09
27.36
+1.15%
1,735,287
06/24/2026
26.55
27.18
26.54
27.05
+2.11%
1,526,643
06/23/2026
26.50
26.67
26.33
26.49
+0.72%
1,490,826
06/22/2026
26.13
26.45
26.11
26.30
+0.92%
1,380,225
06/18/2026
26.41
26.49
25.92
26.06
-0.72%
4,565,803
06/17/2026
26.20
26.53
25.96
26.25
-0.46%
1,632,847
06/16/2026
26.04
26.43
26.04
26.37
+2.05%
1,524,145
06/15/2026
25.87
26.16
25.78
25.84
+0.12%
1,667,576
06/12/2026
25.61
25.92
25.55
25.81
+1.33%
1,563,927
06/11/2026
25.80
25.88
25.32
25.47
-0.97%
2,074,233
06/10/2026
25.71
26.02
25.67
25.72
+0.67%
1,986,641
06/09/2026
25.35
25.77
25.35
25.55
+1.19%
1,557,522
06/08/2026
25.38
25.60
25.22
25.25
-1.02%
1,623,479
06/05/2026
25.23
25.62
25.20
25.51
+1.55%
1,254,425
06/04/2026
25.26
25.54
25.05
25.12
+1.05%
1,690,409
06/03/2026
24.98
25.22
24.69
24.86
-0.12%
1,688,792
06/02/2026
25.07
25.41
24.89
24.89
-0.68%
2,433,706
06/01/2026
25.77
25.77
25.04
25.06
-0.63%
2,505,925
05/29/2026
25.55
25.71
25.21
25.22
-1.14%
2,504,971
05/28/2026
25.73
25.90
25.44
25.51
-1.35%
1,529,631
05/27/2026
26.01
26.30
25.66
25.86
-0.61%
1,726,649
05/26/2026
25.98
26.18
25.87
26.02
+0.08%
1,503,926
05/22/2026
26.12
26.26
25.93
26.00
-0.65%
1,347,475
05/21/2026
26.15
26.26
25.76
26.17
-0.61%
1,543,561
05/20/2026
26.13
26.42
26.00
26.33
+1.00%
1,200,667
05/19/2026
26.39
26.44
25.90
26.07
-1.18%
1,553,484
05/18/2026
25.91
26.52
25.72
26.38
+1.85%
1,233,269
05/15/2026
26.08
26.10
25.81
25.90
-0.04%
1,288,239
05/14/2026
25.99
26.17
25.88
25.91
+0.50%
1,212,519
05/13/2026
25.88
25.97
25.53
25.78
-1.07%
1,673,898
05/12/2026
26.18
26.22
25.69
26.06
-0.15%
1,993,362
05/11/2026
26.85
26.92
25.92
26.10
-2.43%
1,939,553
05/08/2026
26.94
27.02
26.54
26.75
+0.64%
2,355,440
05/07/2026
26.34
26.82
26.21
26.58
+0.68%
3,048,537
05/06/2026
26.17
26.66
26.16
26.40
+1.19%
2,792,793
05/06/2026
$0.15 Dividend
05/05/2026
26.05
26.38
25.92
26.09
+0.27%
2,254,148
05/04/2026
25.83
26.21
25.70
26.02
-0.34%
3,277,170
05/01/2026
26.05
26.58
25.64
26.11
-0.83%
2,976,280
04/30/2026
27.69
28.19
26.27
26.33
-9.10%
5,905,306
04/29/2026
28.76
29.17
28.76
28.96
+0.52%
2,378,142
04/29/2026
$0.76 Earnings
04/28/2026
29.13
29.36
28.68
28.81
-0.17%
2,863,112
04/27/2026
28.56
28.90
28.56
28.86
+1.40%
2,026,696
04/24/2026
28.58
28.73
28.39
28.47
-0.49%
1,645,201
04/23/2026
28.05
28.71
28.05
28.61
+2.13%
1,665,084
04/22/2026
27.84
28.10
27.82
28.01
+0.68%
1,393,358
04/21/2026
27.88
28.00
27.55
27.82
0.00%
1,645,298
04/20/2026
27.76
28.20
27.72
27.82
+0.04%
1,549,109
04/17/2026
27.42
28.06
27.42
27.81
+2.08%
1,546,723
04/16/2026
27.04
27.45
27.04
27.24
+0.66%
1,371,246
04/15/2026
27.10
27.22
26.84
27.06
-0.22%
1,842,424
04/14/2026
27.16
27.34
27.08
27.12
-0.76%
1,395,702
04/13/2026
27.00
27.33
26.81
27.33
+1.07%
1,263,717
04/10/2026
27.60
27.80
27.02
27.04
-2.02%
1,676,795
04/09/2026
27.22
27.76
27.19
27.60
+1.20%
1,205,628
04/08/2026
26.85
27.38
26.85
27.27
+1.48%
2,471,003
04/07/2026
26.83
27.21
26.83
26.88
+0.04%
1,932,185
04/06/2026
26.37
26.89
26.37
26.87
+1.89%
1,512,854
04/02/2026
26.03
26.54
25.95
26.37
+0.99%
2,081,451
04/01/2026
26.08
26.21
25.90
26.11
+0.04%
1,557,848
03/31/2026
26.38
26.42
25.77
26.10
+0.61%
1,633,511
03/30/2026
25.80
26.07
25.64
25.94
+1.44%
1,357,138
03/27/2026
25.84
25.93
25.48
25.57
-1.49%
2,171,778
03/26/2026
25.77
26.04
25.77
25.96
+0.38%
1,874,991
03/25/2026
25.98
26.07
25.48
25.86
+0.50%
1,557,429
03/24/2026
25.53
26.01
25.53
25.73
+0.04%
1,589,928
03/23/2026
26.02
26.04
25.69
25.72
+0.82%
1,389,682
03/20/2026
25.83
25.95
25.40
25.51
-1.27%
3,316,380
03/19/2026
25.60
25.92
25.49
25.84
+0.78%
2,129,268
03/18/2026
25.83
26.07
25.34
25.64
-1.38%
1,945,554
03/17/2026
26.26
26.31
25.99
26.00
+0.15%
1,625,257
03/16/2026
26.07
26.33
25.94
25.96
+0.27%
1,420,717
03/13/2026
26.16
26.26
25.55
25.89
-0.27%
2,039,586