MTG - MGIC INVESTMENT CORP
26.06
-0.040 -0.153%
Share volume: 1,980,376
Last Updated: 05-12-2026
Insurance/Surety Insurance:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.10
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $26.18 | $26.18 | $26.22 | $26.22 | $25.69 | $25.69 | $26.06 | $26.06 | 1,980,376 | $1,980,376.00 |
| 05-11-2026 | $26.85 | $26.85 | $26.92 | $26.92 | $25.92 | $25.92 | $26.10 | $26.10 | 1,939,553 | $1,939,553.00 |
| 05-08-2026 | $26.94 | $26.94 | $27.02 | $27.02 | $26.54 | $26.54 | $26.75 | $26.75 | 2,355,440 | $2,355,440.00 |
| 05-07-2026 | $26.34 | $26.34 | $26.82 | $26.82 | $26.21 | $26.21 | $26.58 | $26.58 | 3,048,537 | $3,048,537.00 |
| 05-06-2026 | $26.17 | $26.17 | $26.66 | $26.66 | $26.16 | $26.16 | $26.40 | $26.40 | 2,792,793 | $2,792,793.00 |
| 05-05-2026 | $26.20 | $26.05 | $26.54 | $26.38 | $26.07 | $25.92 | $26.24 | $26.09 | 2,254,148 | $2,254,148.00 |
| 05-04-2026 | $25.98 | $25.83 | $26.36 | $26.21 | $25.85 | $25.70 | $26.17 | $26.02 | 3,277,170 | $3,277,170.00 |
| 05-01-2026 | $26.20 | $26.20 | $26.74 | $26.74 | $25.79 | $25.79 | $26.26 | $26.26 | 2,976,280 | $2,976,280.00 |
| 04-30-2026 | $27.85 | $27.85 | $28.35 | $28.35 | $26.42 | $26.42 | $26.48 | $26.48 | 5,905,306 | $5,905,306.00 |
| 04-29-2026 | $28.93 | $28.93 | $29.34 | $29.34 | $28.93 | $28.93 | $29.13 | $29.13 | 2,378,142 | $2,378,142.00 |