Skip to main content
MTG logo

MGIC Investment Corporation

MTGNYSEFinancialsInsurance - Specialty

$27.61Today:- (-)1Y +3.95%

As of Oct 15, 2026 close

Market cap
$5.82B
P/E (TTM)
8.23
Forward P/E
9.31
Dividend yield
2.25%
52-week range
$24.69$31.89
Volume (live)
-
Avg. volume (3M)
2.41M

MGIC Investment (MTG) Historical Stock Prices

Analyze MGIC Investment (MTG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MGIC Investment (MTG) Interactive Price Chart

Interactive historical price chart showing MGIC Investment stock price movements and trends across multiple time periods.

Loading chart...

MTG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MTG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202627.5527.9627.4327.6127.612.14M
Oct 14, 202627.0427.3426.7327.2927.292.32M
Oct 13, 202627.2927.4426.8327.1227.121.84M
Oct 12, 202627.5727.5726.9627.0327.032.11M
Oct 9, 202627.6927.8527.3927.4327.431.78M
Oct 8, 202626.9927.8726.9927.8727.872.86M
Oct 7, 202627.1927.3027.0527.0727.071.89M
Oct 6, 202627.1427.4427.0227.3627.362.10M
Oct 5, 202626.9227.2526.8027.1227.122.58M
Oct 2, 202626.4527.2726.3326.9526.953.80M
Oct 1, 202626.0626.5425.7026.3726.374.77M
Sep 30, 202628.3028.6325.6825.8425.845.31M
Sep 29, 202628.2528.3827.9528.2528.252.35M
Sep 28, 202628.3828.3928.1128.3528.351.88M
Sep 25, 202628.8028.8628.1228.4828.482.02M
Sep 24, 202629.4829.6828.6828.7328.731.97M
Sep 23, 202629.1929.6829.1329.3029.301.87M
Sep 22, 202629.4829.8229.2829.2929.292.31M
Sep 21, 202629.7729.9129.4329.4529.451.41M
Sep 18, 202629.5629.8529.3029.6929.694.84M
Sep 17, 202629.6330.0829.2829.6729.671.92M
Sep 16, 202629.8629.9929.1629.5029.502.97M
Sep 15, 202630.6630.6928.9629.9129.915.15M
Sep 14, 202631.0131.1630.7830.8730.871.65M
Sep 11, 202631.0831.2130.6830.7430.741.67M
Sep 10, 202630.9831.1630.5630.8430.841.67M
Sep 9, 202630.7431.0430.5030.8730.871.28M
Sep 8, 202630.7730.9930.6130.6630.661.23M
Sep 4, 202631.2731.4130.9431.0131.011.53M
Sep 3, 202631.2131.6131.2131.4731.471.08M
Sep 2, 202630.9231.2930.7831.0431.041.62M
Sep 1, 202630.7331.0230.6430.6930.691.59M
Aug 31, 202630.9131.0030.6430.6530.652.15M
Aug 28, 202631.2131.2730.9930.9930.991.05M
Aug 27, 202631.0531.3630.8731.0831.081.93M
Aug 26, 202631.2431.4331.1531.2931.291.47M
Aug 25, 202631.0731.3030.9131.2431.241.48M
Aug 24, 202630.9831.3830.9831.1031.101.06M
Aug 21, 202630.7931.0730.7930.9030.901.79M
Aug 20, 202630.7231.0530.6130.7130.711.25M
Aug 19, 202631.2831.3830.8830.8830.881.48M
Aug 18, 202631.2931.5431.1231.1231.121.18M
Aug 17, 202631.1031.2630.9831.1131.111.48M
Aug 14, 202631.0031.1630.8131.1631.161.25M
Aug 13, 202630.8830.9330.5530.8430.841.55M
Aug 12, 202630.2830.8130.2630.6430.641.47M
Aug 11, 202630.2430.7430.2430.3530.351.37M
Aug 10, 202630.3430.6230.1430.2730.271.36M
Aug 7, 202630.3030.7529.9530.4830.481.55M
Aug 6, 202630.6530.7529.9930.2630.261.49M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.