MGIC Investment Corporation Common Stock (MTG)

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	27.56	27.72	27.33	27.43	1,834,973	27.43
10/22/2025	27.06	27.49	27.06	27.36	1,430,829	27.36
10/21/2025	26.97	27.41	26.89	27.17	1,666,173	27.17
10/20/2025	27.00	27.19	26.71	27.07	1,392,294	27.07
10/17/2025	26.71	26.97	26.58	26.92	1,449,647	26.92
10/16/2025	27.28	27.28	26.36	26.56	1,950,043	26.56
10/15/2025	27.68	27.88	27.19	27.37	1,994,612	27.37
10/14/2025	26.89	27.75	26.89	27.66	1,958,396	27.66
10/13/2025	26.71	27.09	26.65	26.96	1,678,060	26.96
10/10/2025	27.00	27.05	26.64	26.73	1,574,619	26.73
10/09/2025	26.98	27.08	26.68	26.88	1,505,212	26.88
10/08/2025	27.13	0.00	26.95	26.98	1,363,395	26.98
10/07/2025	27.20	27.34	26.98	27.04	1,743,875	27.04
10/06/2025	27.55	27.67	27.13	27.23	1,645,354	27.23
10/03/2025	27.74	27.92	27.33	27.51	1,578,049	27.51
10/02/2025	27.94	27.97	27.39	27.75	1,660,928	27.75
10/01/2025	28.28	28.38	28.03	28.10	1,938,514	28.10
9/30/2025	28.46	28.67	28.24	28.37	1,526,851	28.37
9/29/2025	28.80	28.80	28.22	28.44	1,517,847	28.44
9/26/2025	28.50	28.77	28.46	28.77	1,218,493	28.77
9/25/2025	28.48	28.55	28.27	28.39	1,346,666	28.39
9/24/2025	28.33	28.53	28.17	28.52	1,780,139	28.52
9/23/2025	28.20	28.47	28.16	28.27	3,923,679	28.27
9/22/2025	28.22	28.42	28.05	28.12	2,638,213	28.12
9/19/2025	28.28	28.65	28.26	28.33	10,318,019	28.33
9/18/2025	28.06	29.01	28.06	28.50	4,176,452	28.50
9/17/2025	27.99	28.36	27.80	28.00	2,489,920	28.00
9/16/2025	28.00	28.08	27.75	27.88	1,722,669	27.88
9/15/2025	28.38	28.40	27.95	27.99	1,745,201	27.99
9/12/2025	28.76	28.86	28.42	28.43	1,538,179	28.43
9/11/2025	28.44	28.98	28.35	28.92	1,751,516	28.92
9/10/2025	28.24	28.50	28.07	28.37	1,483,682	28.37
9/09/2025	28.40	28.50	28.10	28.25	1,175,754	28.25
9/08/2025	28.35	28.48	28.07	28.41	1,252,881	28.41
9/05/2025	28.49	28.71	28.22	28.40	1,659,213	28.40
9/04/2025	28.28	28.46	28.14	28.44	1,580,663	28.44
9/03/2025	27.64	28.11	27.64	28.05	1,196,561	28.05
9/02/2025	27.62	27.83	27.48	27.83	1,371,032	27.83
8/29/2025	27.66	27.87	27.65	27.83	1,578,107	27.83
8/28/2025	28.07	28.13	27.46	27.68	1,201,469	27.68
8/27/2025	27.84	28.05	27.66	28.00	1,385,514	28.00
8/26/2025	27.90	27.98	27.75	27.85	1,992,457	27.85
8/25/2025	28.07	28.18	27.91	27.92	1,068,356	27.92
8/22/2025	27.69	28.20	27.64	28.15	1,332,913	28.15
8/21/2025	27.40	27.70	27.38	27.54	1,301,013	27.54
8/20/2025	27.56	27.60	27.31	27.50	2,069,863	27.50
8/19/2025	27.25	27.60	27.20	27.46	1,420,959	27.46
8/18/2025	27.36	27.46	27.16	27.26	1,321,360	27.26
8/15/2025	27.94	27.94	27.43	27.51	1,743,989	27.51
8/14/2025	27.63	27.88	27.48	27.86	2,079,719	27.86
8/13/2025	27.65	27.80	27.36	27.76	3,152,513	27.76
8/12/2025	27.54	27.76	27.25	27.52	2,559,496	27.52
8/11/2025	27.14	27.49	27.14	27.33	1,524,407	27.33
8/08/2025	26.61	27.34	26.56	27.17	2,097,627	27.17
8/07/2025	27.03	27.03	26.38	26.46	2,285,173	26.46
8/06/2025	27.00	27.20	26.86	27.03	1,916,222	26.88
8/05/2025	26.77	26.95	26.66	26.94	1,798,848	26.79
8/04/2025	26.37	26.72	26.33	26.72	1,928,099	26.57
8/01/2025	25.94	26.35	25.85	26.28	2,466,354	26.13
7/31/2025	25.61	26.21	25.53	25.90	3,639,958	25.76
7/30/2025	25.67	25.80	25.27	25.37	2,085,828	25.23
7/29/2025	25.75	25.88	25.66	25.68	1,942,341	25.54
7/28/2025	25.59	25.66	25.36	25.54	2,259,936	25.40
7/25/2025	25.56	25.74	25.48	25.63	1,660,279	25.49
7/24/2025	25.67	25.84	25.52	25.56	1,760,462	25.42