MGIC Investment Corp (MTG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.30 | 30.75 | 29.96 | 30.48 | +0.73% | 1,573,100 |
| 2026-08-06 | 30.65 | 30.76 | 29.99 | 30.26 | -1.08% | 1,541,200 |
| 2026-08-05 | 30.88 | 30.92 | 30.37 | 30.59 | -1.16% | 1,691,900 |
| 2026-08-04 | 30.31 | 31.04 | 30.31 | 30.95 | +1.21% | 1,793,000 |
| 2026-08-03 | 29.70 | 30.79 | 29.62 | 30.58 | +1.80% | 2,135,200 |
| 2026-07-31 | 30.59 | 30.74 | 29.86 | 30.04 | -1.35% | 1,935,500 |
| 2026-07-30 | 31.89 | 31.89 | 29.88 | 30.45 | -0.43% | 2,237,800 |
| 2026-07-29 | 30.44 | 31.03 | 30.39 | 30.58 | +0.00% | 2,148,700 |
| 2026-07-28 | 30.20 | 30.67 | 30.20 | 30.58 | +1.93% | 1,817,000 |
| 2026-07-27 | 29.67 | 30.22 | 29.50 | 30.00 | +1.18% | 1,722,200 |
| 2026-07-24 | 29.09 | 29.75 | 28.97 | 29.65 | +2.38% | 1,643,600 |
| 2026-07-23 | 28.92 | 29.00 | 28.53 | 28.96 | -0.28% | 1,405,300 |
| 2026-07-22 | 29.06 | 29.17 | 28.89 | 29.04 | -0.21% | 1,552,600 |
| 2026-07-21 | 29.26 | 29.41 | 28.82 | 29.10 | -0.75% | 1,905,500 |
| 2026-07-20 | 29.43 | 29.52 | 29.17 | 29.32 | -0.51% | 1,480,300 |
| 2026-07-17 | 29.31 | 29.70 | 29.17 | 29.47 | +0.79% | 2,031,300 |
| 2026-07-16 | 28.20 | 29.25 | 28.20 | 29.24 | +4.09% | 2,345,100 |
| 2026-07-15 | 28.43 | 28.68 | 27.87 | 28.09 | -1.61% | 2,613,000 |
| 2026-07-14 | 28.29 | 28.91 | 28.29 | 28.55 | +0.46% | 1,991,400 |
| 2026-07-13 | 28.28 | 28.48 | 27.99 | 28.42 | +1.00% | 1,481,200 |
| 2026-07-10 | 28.26 | 28.39 | 27.98 | 28.14 | -0.18% | 1,381,900 |
| 2026-07-09 | 28.12 | 28.46 | 28.04 | 28.19 | +0.21% | 1,950,800 |
| 2026-07-08 | 28.22 | 28.23 | 27.72 | 28.13 | -0.21% | 1,662,200 |
| 2026-07-07 | 28.40 | 28.67 | 28.18 | 28.19 | -0.07% | 2,198,500 |
| 2026-07-06 | 28.22 | 28.46 | 28.18 | 28.21 | -0.07% | 1,686,800 |
| 2026-07-02 | 28.31 | 28.42 | 27.61 | 28.23 | +0.36% | 1,704,300 |
| 2026-07-01 | 27.75 | 28.35 | 27.75 | 28.13 | -0.25% | 1,981,800 |
| 2026-06-30 | 28.13 | 28.37 | 28.01 | 28.20 | -0.11% | 1,829,000 |
| 2026-06-29 | 27.71 | 28.23 | 27.62 | 28.23 | +1.40% | 1,790,500 |
| 2026-06-26 | 27.48 | 27.89 | 27.29 | 27.84 | +1.75% | 3,663,900 |
| 2026-06-25 | 27.10 | 27.90 | 27.09 | 27.36 | +1.15% | 1,735,300 |
| 2026-06-24 | 26.55 | 27.18 | 26.54 | 27.05 | +2.11% | 1,526,600 |
| 2026-06-23 | 26.50 | 26.67 | 26.33 | 26.49 | +0.72% | 1,490,800 |
| 2026-06-22 | 26.13 | 26.45 | 26.11 | 26.30 | +0.92% | 1,380,200 |
| 2026-06-18 | 26.41 | 26.49 | 25.92 | 26.06 | -0.72% | 4,565,800 |
| 2026-06-17 | 26.20 | 26.53 | 25.96 | 26.25 | -0.46% | 1,632,800 |
| 2026-06-16 | 26.04 | 26.43 | 26.04 | 26.37 | +2.05% | 1,524,100 |
| 2026-06-15 | 25.87 | 26.16 | 25.78 | 25.84 | +0.12% | 1,667,600 |
| 2026-06-12 | 25.61 | 25.92 | 25.55 | 25.81 | +1.33% | 1,563,900 |
| 2026-06-11 | 25.80 | 25.88 | 25.32 | 25.47 | -0.97% | 2,074,200 |
| 2026-06-10 | 25.71 | 26.02 | 25.67 | 25.72 | +0.67% | 1,986,641 |
| 2026-06-09 | 25.35 | 25.77 | 25.35 | 25.55 | +1.19% | 1,557,500 |
| 2026-06-08 | 25.38 | 25.60 | 25.22 | 25.25 | -1.02% | 1,623,500 |
| 2026-06-05 | 25.23 | 25.62 | 25.20 | 25.51 | +1.55% | 1,254,400 |
| 2026-06-04 | 25.26 | 25.54 | 25.05 | 25.12 | +1.05% | 1,690,400 |
| 2026-06-03 | 24.98 | 25.22 | 24.69 | 24.86 | -0.12% | 1,688,900 |
| 2026-06-02 | 25.07 | 25.41 | 24.89 | 24.89 | -0.68% | 2,433,700 |
| 2026-06-01 | 25.77 | 25.77 | 25.04 | 25.06 | -0.63% | 2,505,900 |
| 2026-05-29 | 25.55 | 25.71 | 25.21 | 25.22 | -1.14% | 2,505,000 |
| 2026-05-28 | 25.73 | 25.90 | 25.44 | 25.51 | -1.35% | 1,529,600 |
| 2026-05-27 | 26.01 | 26.30 | 25.66 | 25.86 | -0.61% | 1,726,600 |
| 2026-05-26 | 25.98 | 26.18 | 25.87 | 26.02 | +0.08% | 1,503,900 |
| 2026-05-22 | 26.12 | 26.26 | 25.93 | 26.00 | -0.65% | 1,347,500 |
| 2026-05-21 | 26.15 | 26.26 | 25.76 | 26.17 | -0.61% | 1,543,600 |
| 2026-05-20 | 26.13 | 26.42 | 26.00 | 26.33 | +1.00% | 1,200,700 |
| 2026-05-19 | 26.39 | 26.44 | 25.90 | 26.07 | -1.18% | 1,553,500 |
| 2026-05-18 | 25.91 | 26.52 | 25.72 | 26.38 | +1.85% | 1,233,300 |
| 2026-05-15 | 26.08 | 26.10 | 25.81 | 25.90 | -0.04% | 1,288,200 |
| 2026-05-14 | 25.99 | 26.17 | 25.88 | 25.91 | +0.50% | 1,212,500 |
| 2026-05-13 | 25.88 | 25.97 | 25.53 | 25.78 | -1.07% | 1,673,900 |
| 2026-05-12 | 26.18 | 26.22 | 25.69 | 26.06 | -0.15% | 1,993,400 |
| 2026-05-11 | 26.85 | 26.92 | 25.92 | 26.10 | -2.43% | 1,939,600 |
| 2026-05-08 | 26.94 | 27.02 | 26.54 | 26.75 | +0.64% | 2,355,400 |
| 2026-05-07 | 26.34 | 26.82 | 26.21 | 26.58 | +0.68% | 3,048,500 |
| 2026-05-06 | 26.17 | 26.66 | 26.16 | 26.40 | +0.61% | 2,792,800 |
| 2026-05-05 | 26.20 | 26.54 | 26.07 | 26.24 | +0.27% | 2,254,100 |
| 2026-05-04 | 25.98 | 26.36 | 25.85 | 26.17 | -0.34% | 3,277,200 |
| 2026-05-01 | 26.20 | 26.74 | 25.79 | 26.26 | -0.83% | 2,976,300 |
| 2026-04-30 | 27.85 | 28.35 | 26.42 | 26.48 | -9.10% | 5,905,300 |
| 2026-04-29 | 28.93 | 29.34 | 28.93 | 29.13 | +0.52% | 2,378,100 |
| 2026-04-28 | 29.30 | 29.53 | 28.85 | 28.98 | -0.17% | 2,863,100 |
| 2026-04-27 | 28.72 | 29.07 | 28.72 | 29.03 | +1.40% | 2,026,700 |
| 2026-04-24 | 28.74 | 28.90 | 28.56 | 28.63 | -0.49% | 1,645,200 |
| 2026-04-23 | 28.21 | 28.88 | 28.21 | 28.77 | +2.13% | 1,665,100 |
| 2026-04-22 | 28.00 | 28.27 | 27.98 | 28.17 | +0.68% | 1,393,400 |
| 2026-04-21 | 28.04 | 28.16 | 27.71 | 27.98 | +0.00% | 1,645,400 |
| 2026-04-20 | 27.92 | 28.36 | 27.88 | 27.98 | +0.04% | 1,549,000 |
| 2026-04-17 | 27.58 | 28.23 | 27.58 | 27.97 | +2.08% | 1,546,700 |
| 2026-04-16 | 27.20 | 27.61 | 27.20 | 27.40 | +0.66% | 1,371,200 |
| 2026-04-15 | 27.26 | 27.38 | 26.99 | 27.22 | -0.22% | 1,842,400 |
| 2026-04-14 | 27.32 | 27.50 | 27.24 | 27.28 | -0.76% | 1,395,700 |
| 2026-04-13 | 27.16 | 27.49 | 26.96 | 27.49 | +1.07% | 1,263,800 |
| 2026-04-10 | 27.76 | 27.96 | 27.18 | 27.20 | -2.02% | 1,676,800 |
| 2026-04-09 | 27.38 | 27.92 | 27.35 | 27.76 | +1.20% | 1,205,600 |
| 2026-04-08 | 27.00 | 27.54 | 27.00 | 27.43 | +1.48% | 2,471,000 |
| 2026-04-07 | 26.98 | 27.37 | 26.98 | 27.03 | +0.04% | 1,932,200 |
| 2026-04-06 | 26.52 | 27.04 | 26.52 | 27.02 | +1.89% | 1,512,900 |
| 2026-04-02 | 26.18 | 26.69 | 26.10 | 26.52 | +0.99% | 2,081,500 |
| 2026-04-01 | 26.23 | 26.36 | 26.05 | 26.26 | +0.04% | 1,557,800 |
| 2026-03-31 | 26.53 | 26.58 | 25.92 | 26.25 | +0.61% | 1,633,500 |
| 2026-03-30 | 25.95 | 26.22 | 25.79 | 26.09 | +1.44% | 1,357,100 |
| 2026-03-27 | 25.99 | 26.08 | 25.63 | 25.72 | -1.49% | 2,171,800 |
| 2026-03-26 | 25.92 | 26.19 | 25.92 | 26.11 | +0.38% | 1,874,900 |
| 2026-03-25 | 26.13 | 26.22 | 25.63 | 26.01 | +0.50% | 1,557,400 |
| 2026-03-24 | 25.68 | 26.16 | 25.68 | 25.88 | +0.04% | 1,589,900 |
| 2026-03-23 | 26.17 | 26.19 | 25.84 | 25.87 | +0.82% | 1,389,700 |
| 2026-03-20 | 25.98 | 26.10 | 25.55 | 25.66 | -1.27% | 3,312,300 |
| 2026-03-19 | 25.75 | 26.07 | 25.64 | 25.99 | +0.78% | 2,129,300 |
| 2026-03-18 | 25.98 | 26.22 | 25.49 | 25.79 | -1.38% | 1,945,600 |
| 2026-03-17 | 26.41 | 26.46 | 26.14 | 26.15 | +0.15% | 1,625,300 |
| 2026-03-16 | 26.22 | 26.48 | 26.09 | 26.11 | +0.27% | 1,420,700 |
| 2026-03-13 | 26.31 | 26.41 | 25.70 | 26.04 | -0.27% | 2,039,600 |
| 2026-03-12 | 25.41 | 26.16 | 25.41 | 26.11 | +0.89% | 2,341,600 |
| 2026-03-11 | 26.33 | 26.49 | 25.63 | 25.88 | -1.93% | 2,128,900 |
| 2026-03-10 | 26.48 | 26.65 | 26.14 | 26.39 | -0.68% | 1,733,100 |
| 2026-03-09 | 26.31 | 26.66 | 26.11 | 26.57 | +0.19% | 1,775,200 |
| 2026-03-06 | 26.38 | 26.64 | 25.87 | 26.52 | -0.97% | 2,063,500 |
| 2026-03-05 | 26.72 | 27.02 | 26.50 | 26.78 | -0.45% | 1,584,100 |
| 2026-03-04 | 26.70 | 26.96 | 26.44 | 26.90 | +0.67% | 1,909,400 |
| 2026-03-03 | 26.61 | 26.99 | 26.38 | 26.72 | -1.47% | 2,060,400 |
| 2026-03-02 | 26.22 | 27.27 | 26.22 | 27.12 | +2.22% | 1,931,000 |
| 2026-02-27 | 26.63 | 26.80 | 26.46 | 26.53 | -1.04% | 3,929,500 |
| 2026-02-26 | 26.64 | 26.90 | 26.64 | 26.81 | +1.09% | 1,757,400 |
| 2026-02-25 | 26.19 | 26.60 | 26.05 | 26.52 | +1.49% | 1,730,500 |
| 2026-02-24 | 25.77 | 26.20 | 25.71 | 26.13 | +1.32% | 2,233,200 |
| 2026-02-23 | 26.22 | 26.42 | 25.75 | 25.79 | -1.60% | 1,969,200 |
| 2026-02-20 | 26.15 | 26.44 | 26.07 | 26.21 | +0.58% | 3,056,200 |
| 2026-02-19 | 26.68 | 26.88 | 25.89 | 26.06 | -2.69% | 2,300,200 |
| 2026-02-18 | 26.82 | 27.07 | 26.52 | 26.78 | -0.26% | 1,946,400 |
| 2026-02-17 | 26.50 | 27.04 | 26.44 | 26.85 | +0.71% | 2,064,600 |
| 2026-02-13 | 27.17 | 27.32 | 26.41 | 26.66 | -2.77% | 3,315,100 |
| 2026-02-12 | 27.47 | 27.62 | 27.26 | 27.42 | +0.22% | 2,607,200 |
| 2026-02-11 | 26.93 | 27.50 | 26.89 | 27.36 | +1.94% | 1,879,900 |
| 2026-02-10 | 26.74 | 26.95 | 26.55 | 26.84 | +0.83% | 1,453,000 |
| 2026-02-09 | 27.16 | 27.25 | 26.58 | 26.62 | -2.53% | 1,988,000 |
| 2026-02-06 | 27.44 | 27.81 | 27.22 | 27.31 | +0.15% | 2,301,000 |
| 2026-02-05 | 26.73 | 27.32 | 26.65 | 27.27 | +2.52% | 2,534,000 |
| 2026-02-04 | 26.22 | 26.92 | 26.13 | 26.60 | +1.84% | 3,103,000 |
| 2026-02-03 | 26.14 | 26.87 | 25.41 | 26.12 | -5.19% | 4,294,300 |
| 2026-02-02 | 26.99 | 27.66 | 26.83 | 27.55 | +2.34% | 4,224,300 |
| 2026-01-30 | 26.73 | 27.11 | 26.61 | 26.92 | -0.33% | 2,450,400 |
| 2026-01-29 | 26.60 | 27.02 | 26.51 | 27.01 | +2.19% | 2,398,400 |
| 2026-01-28 | 26.35 | 26.72 | 26.35 | 26.43 | -0.23% | 2,511,200 |
| 2026-01-27 | 26.44 | 26.64 | 26.36 | 26.49 | +0.00% | 2,400,300 |
| 2026-01-26 | 26.37 | 26.74 | 26.34 | 26.49 | +0.84% | 2,086,500 |
| 2026-01-23 | 26.84 | 26.85 | 26.06 | 26.27 | -2.27% | 2,058,600 |
| 2026-01-22 | 26.72 | 26.89 | 26.56 | 26.88 | +0.75% | 1,991,500 |
| 2026-01-21 | 26.32 | 26.85 | 26.13 | 26.68 | +1.29% | 2,290,500 |
| 2026-01-20 | 26.18 | 26.61 | 26.13 | 26.34 | -0.27% | 2,457,500 |
| 2026-01-16 | 26.19 | 26.47 | 26.19 | 26.41 | +0.80% | 2,506,900 |
| 2026-01-15 | 26.30 | 26.61 | 25.90 | 26.20 | +0.31% | 2,420,000 |
| 2026-01-14 | 25.71 | 26.29 | 25.60 | 26.12 | +1.63% | 3,804,300 |
| 2026-01-13 | 27.81 | 27.85 | 25.62 | 25.70 | -7.89% | 5,198,400 |
| 2026-01-12 | 28.74 | 28.81 | 27.79 | 27.90 | -3.83% | 2,427,900 |
| 2026-01-09 | 29.10 | 29.39 | 29.01 | 29.01 | -0.24% | 1,670,900 |
| 2026-01-08 | 28.68 | 29.11 | 28.65 | 29.08 | +1.18% | 1,768,800 |
| 2026-01-07 | 29.09 | 29.19 | 28.67 | 28.74 | -0.83% | 1,594,400 |
| 2026-01-06 | 29.37 | 29.55 | 28.67 | 28.98 | -1.96% | 1,982,800 |
| 2026-01-05 | 28.95 | 29.79 | 28.95 | 29.56 | +1.41% | 1,836,500 |
| 2026-01-02 | 29.14 | 29.30 | 28.82 | 29.15 | -0.24% | 1,327,600 |
| 2025-12-31 | 29.58 | 29.70 | 29.17 | 29.22 | -1.28% | 1,564,300 |
| 2025-12-30 | 29.67 | 29.72 | 29.49 | 29.60 | -0.34% | 1,017,000 |
| 2025-12-29 | 29.83 | 29.89 | 29.48 | 29.70 | -0.30% | 1,462,700 |
| 2025-12-26 | 29.71 | 29.82 | 29.61 | 29.79 | +0.24% | 949,500 |
| 2025-12-24 | 29.66 | 29.91 | 29.66 | 29.72 | +0.13% | 554,900 |
| 2025-12-23 | 29.71 | 29.81 | 29.55 | 29.68 | +0.07% | 1,727,000 |
| 2025-12-22 | 29.59 | 29.81 | 29.57 | 29.66 | +0.10% | 1,938,000 |
| 2025-12-19 | 29.83 | 29.91 | 29.43 | 29.63 | -0.77% | 5,607,000 |
| 2025-12-18 | 29.64 | 29.97 | 29.35 | 29.86 | +1.56% | 1,841,500 |
| 2025-12-17 | 29.08 | 29.61 | 28.95 | 29.40 | +1.10% | 1,654,300 |
| 2025-12-16 | 29.24 | 29.47 | 28.95 | 29.08 | -0.24% | 1,663,300 |
| 2025-12-15 | 29.05 | 29.26 | 28.78 | 29.15 | +0.48% | 1,922,000 |
| 2025-12-12 | 29.20 | 29.20 | 28.82 | 29.01 | -0.28% | 1,234,000 |
| 2025-12-11 | 29.07 | 29.21 | 28.81 | 29.09 | +0.41% | 1,747,900 |
| 2025-12-10 | 27.85 | 29.08 | 27.64 | 28.97 | +4.25% | 3,132,600 |
| 2025-12-09 | 27.88 | 28.13 | 27.58 | 27.79 | +0.14% | 1,465,500 |
| 2025-12-08 | 27.84 | 27.96 | 27.58 | 27.75 | -0.86% | 1,424,000 |
| 2025-12-05 | 27.81 | 28.08 | 27.81 | 27.99 | +0.25% | 1,486,800 |
| 2025-12-04 | 28.16 | 28.24 | 27.81 | 27.92 | -1.27% | 1,133,600 |
| 2025-12-03 | 28.45 | 28.65 | 28.20 | 28.28 | -0.32% | 1,297,500 |
| 2025-12-02 | 28.55 | 28.70 | 28.33 | 28.37 | -0.56% | 1,439,200 |
| 2025-12-01 | 28.24 | 28.53 | 28.19 | 28.53 | +0.63% | 1,606,200 |
| 2025-11-28 | 28.56 | 28.65 | 28.33 | 28.35 | -0.11% | 922,400 |
| 2025-11-26 | 28.44 | 28.68 | 28.38 | 28.38 | -0.21% | 1,708,500 |
| 2025-11-25 | 28.37 | 28.66 | 28.23 | 28.44 | +0.96% | 1,698,900 |
| 2025-11-24 | 28.21 | 28.40 | 28.13 | 28.17 | -0.42% | 1,964,500 |
| 2025-11-21 | 28.21 | 28.59 | 28.00 | 28.29 | +1.04% | 1,053,600 |
| 2025-11-20 | 28.01 | 28.41 | 27.82 | 28.00 | +0.65% | 1,173,200 |
| 2025-11-19 | 27.79 | 28.07 | 27.79 | 27.82 | +0.00% | 1,201,500 |
| 2025-11-18 | 27.54 | 27.95 | 27.43 | 27.82 | +0.80% | 1,356,800 |
| 2025-11-17 | 28.30 | 28.30 | 27.52 | 27.60 | -2.16% | 1,124,500 |
| 2025-11-14 | 28.19 | 28.26 | 27.91 | 28.21 | +0.07% | 1,245,700 |
| 2025-11-13 | 28.49 | 28.54 | 28.15 | 28.19 | -0.98% | 1,341,500 |
| 2025-11-12 | 28.42 | 28.60 | 28.30 | 28.47 | -0.04% | 1,281,500 |
| 2025-11-11 | 28.42 | 28.56 | 28.25 | 28.48 | +0.67% | 938,500 |
| 2025-11-10 | 27.98 | 28.42 | 27.78 | 28.29 | +0.93% | 1,560,400 |
| 2025-11-07 | 27.52 | 28.04 | 27.19 | 28.03 | +1.41% | 1,582,100 |
| 2025-11-06 | 27.95 | 28.18 | 27.61 | 27.64 | -1.53% | 1,394,500 |
| 2025-11-05 | 28.00 | 28.15 | 27.72 | 28.07 | +0.00% | 1,935,000 |
| 2025-11-04 | 27.70 | 28.09 | 27.55 | 28.07 | +1.41% | 1,217,400 |
| 2025-11-03 | 27.28 | 27.74 | 26.95 | 27.68 | +0.95% | 1,572,300 |
| 2025-10-31 | 27.33 | 27.72 | 27.30 | 27.42 | -0.29% | 2,659,700 |
| 2025-10-30 | 26.68 | 27.54 | 26.20 | 27.50 | +4.32% | 3,032,100 |
| 2025-10-29 | 26.65 | 26.81 | 26.19 | 26.36 | -1.53% | 2,923,700 |
| 2025-10-28 | 26.93 | 27.00 | 26.67 | 26.77 | -0.82% | 1,592,200 |
| 2025-10-27 | 27.32 | 27.39 | 26.90 | 26.99 | -1.42% | 1,738,000 |
| 2025-10-24 | 27.56 | 27.71 | 27.37 | 27.38 | -0.18% | 1,717,100 |
| 2025-10-23 | 27.56 | 27.72 | 27.33 | 27.43 | +0.26% | 1,835,000 |
| 2025-10-22 | 27.06 | 27.49 | 27.06 | 27.36 | +0.70% | 1,430,800 |
| 2025-10-21 | 26.97 | 27.41 | 26.89 | 27.17 | +0.37% | 1,666,200 |
| 2025-10-20 | 27.00 | 27.19 | 26.72 | 27.07 | +0.56% | 1,392,300 |
| 2025-10-17 | 26.71 | 26.97 | 26.58 | 26.92 | +1.36% | 1,449,600 |
| 2025-10-16 | 27.28 | 27.28 | 26.37 | 26.56 | -2.96% | 1,950,000 |
| 2025-10-15 | 27.68 | 27.88 | 27.19 | 27.37 | -1.05% | 1,994,500 |
| 2025-10-14 | 26.89 | 27.75 | 26.89 | 27.66 | +2.60% | 1,958,400 |
| 2025-10-13 | 26.71 | 27.09 | 26.65 | 26.96 | +0.86% | 1,678,100 |
| 2025-10-10 | 27.00 | 27.06 | 26.64 | 26.73 | -0.56% | 1,574,600 |
| 2025-10-09 | 26.98 | 27.08 | 26.68 | 26.88 | -0.37% | 1,505,200 |
| 2025-10-08 | 27.13 | 27.34 | 26.96 | 26.98 | -0.22% | 1,363,400 |
| 2025-10-07 | 27.20 | 27.34 | 26.99 | 27.04 | -0.70% | 1,743,900 |
| 2025-10-06 | 27.55 | 27.67 | 27.13 | 27.23 | -1.02% | 1,645,400 |
| 2025-10-03 | 27.74 | 27.92 | 27.33 | 27.51 | -0.86% | 1,578,000 |
| 2025-10-02 | 27.94 | 27.97 | 27.39 | 27.75 | -1.25% | 1,660,900 |
| 2025-10-01 | 28.28 | 28.38 | 28.03 | 28.10 | -0.95% | 1,938,500 |
| 2025-09-30 | 28.46 | 28.67 | 28.24 | 28.37 | -0.25% | 1,526,900 |
| 2025-09-29 | 28.80 | 28.80 | 28.22 | 28.44 | -1.15% | 1,517,800 |
| 2025-09-26 | 28.50 | 28.77 | 28.46 | 28.77 | +1.34% | 1,215,800 |
| 2025-09-25 | 28.48 | 28.56 | 28.27 | 28.39 | -0.46% | 1,346,700 |
| 2025-09-24 | 28.33 | 28.53 | 28.17 | 28.52 | +0.88% | 1,780,100 |
| 2025-09-23 | 28.20 | 28.47 | 28.16 | 28.27 | +0.53% | 3,923,700 |
| 2025-09-22 | 28.22 | 28.42 | 28.06 | 28.12 | -0.74% | 2,638,200 |
| 2025-09-19 | 28.28 | 28.65 | 28.26 | 28.33 | -0.60% | 10,318,000 |
| 2025-09-18 | 28.06 | 29.01 | 28.06 | 28.50 | +1.79% | 4,176,500 |
| 2025-09-17 | 27.99 | 28.36 | 27.80 | 28.00 | +0.43% | 2,489,900 |
| 2025-09-16 | 28.00 | 28.08 | 27.75 | 27.88 | -0.39% | 1,722,700 |
| 2025-09-15 | 28.38 | 28.40 | 27.95 | 27.99 | -1.55% | 1,745,100 |
| 2025-09-12 | 28.76 | 28.86 | 28.42 | 28.43 | -1.69% | 1,538,200 |
| 2025-09-11 | 28.44 | 28.98 | 28.35 | 28.92 | +1.94% | 1,751,500 |
| 2025-09-10 | 28.24 | 28.50 | 28.07 | 28.37 | +0.42% | 1,483,700 |
| 2025-09-09 | 28.40 | 28.50 | 28.10 | 28.25 | -0.56% | 1,175,800 |
| 2025-09-08 | 28.35 | 28.48 | 28.07 | 28.41 | +0.04% | 1,252,900 |
| 2025-09-05 | 28.49 | 28.71 | 28.22 | 28.40 | -0.14% | 1,659,200 |
| 2025-09-04 | 28.28 | 28.46 | 28.14 | 28.44 | +1.39% | 1,580,700 |
| 2025-09-03 | 27.64 | 28.11 | 27.64 | 28.05 | +0.79% | 1,196,600 |
| 2025-09-02 | 27.62 | 27.83 | 27.48 | 27.83 | +0.00% | 1,370,900 |
| 2025-08-29 | 27.66 | 27.87 | 27.65 | 27.83 | +0.54% | 1,578,100 |
| 2025-08-28 | 28.07 | 28.13 | 27.47 | 27.68 | -1.14% | 1,201,500 |
| 2025-08-27 | 27.84 | 28.06 | 27.66 | 28.00 | +0.54% | 1,385,500 |
| 2025-08-26 | 27.90 | 27.98 | 27.75 | 27.85 | -0.25% | 1,992,500 |
| 2025-08-25 | 28.07 | 28.18 | 27.91 | 27.92 | -0.82% | 1,068,400 |
| 2025-08-22 | 27.69 | 28.20 | 27.65 | 28.15 | +2.21% | 1,332,900 |
| 2025-08-21 | 27.40 | 27.70 | 27.38 | 27.54 | +0.15% | 1,301,000 |
| 2025-08-20 | 27.56 | 27.60 | 27.31 | 27.50 | +0.15% | 2,069,900 |
| 2025-08-19 | 27.25 | 27.60 | 27.20 | 27.46 | +0.73% | 1,421,000 |
| 2025-08-18 | 27.36 | 27.46 | 27.16 | 27.26 | -0.91% | 1,321,400 |
| 2025-08-15 | 27.94 | 27.94 | 27.43 | 27.51 | -1.26% | 1,744,000 |
| 2025-08-14 | 27.63 | 27.88 | 27.49 | 27.86 | +0.36% | 2,079,700 |
| 2025-08-13 | 27.65 | 27.81 | 27.36 | 27.76 | +0.87% | 3,152,500 |
| 2025-08-12 | 27.54 | 27.76 | 27.25 | 27.52 | +0.70% | 2,559,500 |
| 2025-08-11 | 27.14 | 27.49 | 27.14 | 27.33 | +0.59% | 1,524,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.77%). Worst month: Feb (-2.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MGIC Investment Corp's (MTG) latest close?
30.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTG's 52-week high and low?
31.89 high and 24.69 low over the trailing 52 weeks, as of 2026-08-07.
What is MGIC Investment Corp's strongest and weakest month historically?
Historically, MTG's strongest calendar month has been Jun (average +5.77%) and its weakest Feb (average -2.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.