MGIC Investment Corporation Common Stock (MTG)

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	28.45	28.65	28.20	28.28	1,297,549	28.28
12/02/2025	28.55	28.70	28.33	28.37	1,439,218	28.37
12/01/2025	28.24	28.53	28.19	28.53	1,606,153	28.53
11/28/2025	28.56	28.65	28.33	28.35	922,357	28.35
11/26/2025	28.44	28.68	28.38	28.38	1,708,533	28.38
11/25/2025	28.37	28.66	28.23	28.44	1,698,892	28.44
11/24/2025	28.21	28.40	28.13	28.17	1,962,461	28.17
11/21/2025	28.21	28.59	28.00	28.29	1,053,641	28.29
11/20/2025	28.01	28.41	27.82	28.00	1,173,182	28.00
11/19/2025	27.79	28.07	27.79	27.82	1,201,516	27.82
11/18/2025	27.54	27.95	27.43	27.82	1,356,774	27.82
11/17/2025	28.30	28.30	27.52	27.60	1,124,456	27.60
11/14/2025	28.19	28.25	27.91	28.21	1,245,686	28.21
11/13/2025	28.49	28.54	28.15	28.19	1,341,481	28.19
11/12/2025	28.42	28.60	28.30	28.47	1,281,520	28.47
11/11/2025	28.42	28.56	28.25	28.48	938,466	28.48
11/10/2025	27.98	28.41	27.78	28.29	1,560,390	28.29
11/07/2025	27.52	28.04	27.18	28.03	1,582,086	28.03
11/06/2025	27.95	28.18	27.61	27.64	1,394,464	27.64
11/05/2025	28.00	28.15	27.72	28.07	1,935,031	27.92
11/04/2025	27.70	28.09	27.55	28.07	1,217,386	27.92
11/03/2025	27.28	27.73	26.95	27.68	1,572,313	27.53
10/31/2025	27.33	27.71	27.30	27.42	2,659,667	27.27
10/30/2025	26.68	27.54	26.20	27.50	3,032,131	27.35
10/29/2025	26.65	26.81	26.18	26.36	2,923,733	26.22
10/28/2025	26.93	27.00	26.67	26.77	1,592,289	26.63
10/27/2025	27.32	27.39	26.89	26.99	1,737,954	26.85
10/24/2025	27.56	27.71	27.36	27.38	1,717,111	27.23
10/23/2025	27.56	27.72	27.33	27.43	1,834,973	27.28
10/22/2025	27.06	27.49	27.06	27.36	1,430,829	27.21
10/21/2025	26.97	27.41	26.89	27.17	1,666,173	27.02
10/20/2025	27.00	27.19	26.71	27.07	1,392,294	26.93
10/17/2025	26.71	26.97	26.58	26.92	1,449,647	26.78
10/16/2025	27.28	27.28	26.36	26.56	1,950,043	26.42
10/15/2025	27.68	27.88	27.19	27.37	1,994,612	27.22
10/14/2025	26.89	27.75	26.89	27.66	1,958,396	27.51
10/13/2025	26.71	27.09	26.65	26.96	1,678,060	26.82
10/10/2025	27.00	27.05	26.64	26.73	1,574,619	26.59
10/09/2025	26.98	27.08	26.68	26.88	1,505,212	26.74
10/08/2025	27.13	27.34	26.95	26.98	1,363,395	26.84
10/07/2025	27.20	27.34	26.98	27.04	1,743,875	26.90
10/06/2025	27.55	27.67	27.13	27.23	1,645,354	27.08
10/03/2025	27.74	27.92	27.33	27.51	1,578,049	27.36
10/02/2025	27.94	27.97	27.39	27.75	1,660,928	27.60
10/01/2025	28.28	28.38	28.03	28.10	1,938,514	27.95
9/30/2025	28.46	28.67	28.24	28.37	1,526,851	28.22
9/29/2025	28.80	28.80	28.22	28.44	1,517,847	28.29
9/26/2025	28.50	28.77	28.46	28.77	1,218,493	28.62
9/25/2025	28.48	28.55	28.27	28.39	1,346,666	28.24
9/24/2025	28.33	28.53	28.17	28.52	1,780,139	28.37
9/23/2025	28.20	28.47	28.16	28.27	3,923,679	28.12
9/22/2025	28.22	28.42	28.05	28.12	2,638,213	27.97
9/19/2025	28.28	28.65	28.26	28.33	10,318,019	28.18
9/18/2025	28.06	29.01	28.06	28.50	4,176,452	28.35
9/17/2025	27.99	28.36	27.80	28.00	2,489,920	27.85
9/16/2025	28.00	28.08	27.75	27.88	1,722,669	27.73
9/15/2025	28.38	28.40	27.95	27.99	1,745,201	27.84
9/12/2025	28.76	28.86	28.42	28.43	1,538,179	28.28
9/11/2025	28.44	28.98	28.35	28.92	1,751,516	28.77
9/10/2025	28.24	28.50	28.07	28.37	1,483,682	28.22
9/09/2025	28.40	28.50	28.10	28.25	1,175,754	28.10
9/08/2025	28.35	28.48	28.07	28.41	1,252,881	28.26
9/05/2025	28.49	28.71	28.22	28.40	1,659,213	28.25
9/04/2025	28.28	28.46	28.14	28.44	1,580,664	28.29