MTG - MGIC INVESTMENT CORP
26.78
-0.120 -0.448%
Share volume: 1,583,400
Last Updated: 03-05-2026
Insurance/Surety Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.90
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.72 | $26.72 | $27.02 | $27.02 | $26.50 | $26.50 | $26.78 | $26.78 | 1,583,400 | $1,583,400.00 |
| 03-04-2026 | $26.70 | $26.70 | $26.96 | $26.96 | $26.44 | $26.44 | $26.90 | $26.90 | 1,909,449 | $1,909,449.00 |
| 03-03-2026 | $26.61 | $26.61 | $26.99 | $26.99 | $26.38 | $26.38 | $26.72 | $26.72 | 2,060,421 | $2,060,421.00 |
| 03-02-2026 | $26.22 | $26.22 | $27.27 | $27.27 | $26.22 | $26.22 | $27.12 | $27.12 | 1,930,980 | $1,930,980.00 |
| 02-27-2026 | $26.63 | $26.63 | $26.80 | $26.80 | $26.46 | $26.46 | $26.53 | $26.53 | 3,929,501 | $3,929,501.00 |
| 02-26-2026 | $26.64 | $26.64 | $26.90 | $26.90 | $26.64 | $26.64 | $26.81 | $26.81 | 1,757,394 | $1,757,394.00 |
| 02-25-2026 | $26.19 | $26.19 | $26.60 | $26.60 | $26.05 | $26.05 | $26.52 | $26.52 | 1,730,481 | $1,730,481.00 |
| 02-24-2026 | $25.77 | $25.77 | $26.20 | $26.20 | $25.71 | $25.71 | $26.13 | $26.13 | 2,233,205 | $2,233,205.00 |
| 02-23-2026 | $26.22 | $26.22 | $26.42 | $26.42 | $25.75 | $25.75 | $25.79 | $25.79 | 1,969,214 | $1,969,214.00 |
| 02-20-2026 | $26.15 | $26.15 | $26.44 | $26.44 | $26.07 | $26.07 | $26.21 | $26.21 | 3,056,183 | $3,056,183.00 |