NYSE:MTG | Historical Stock Price | MGIC INVESTMENT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$2.35$5.72$13.89$33.74$81.961991-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$39.81$41.00224,500——
1998-12-30$40.19$41.38289,900——
1998-12-29$39.94$41.13444,600——
1998-12-28$39.06$40.23314,600——
1998-12-24$41.19$42.41171,400——
1998-12-23$41.00$42.22428,800——
1998-12-22$39.88$41.06286,200——
1998-12-21$38.88$40.03419,600——
1998-12-18$38.44$39.581,118,800——
1998-12-17$38.25$39.39791,000——
1998-12-16$36.75$37.84602,600——
1998-12-15$36.38$37.46619,400——
1998-12-14$35.63$36.69988,800——
1998-12-11$36.88$37.97667,300——
1998-12-10$38.69$39.841,156,800——
1998-12-09$41.81$43.06283,800——
1998-12-08$41.00$42.22366,100——
1998-12-07$42.00$43.25295,400——
1998-12-04$41.81$43.06288,300——
1998-12-03$41.06$42.29313,800——
1998-12-02$42.06$43.32243,400——
1998-12-01$42.56$43.83595,500——
1998-11-30$43.94$45.25341,500——
1998-11-27$44.69$46.0275,900——
1998-11-25$44.75$46.08560,400——
1998-11-24$45.06$46.40573,100——
1998-11-23$45.44$46.79651,600——
1998-11-20$46.50$47.89377,800——
1998-11-19$46.75$48.14767,300——
1998-11-18$44.56$45.89548,300——
1998-11-17$44.00$45.31805,900——
1998-11-16$40.75$41.96531,300——
1998-11-13$40.69$41.90365,500——
1998-11-12$40.13$41.32443,000——
1998-11-11$41.00$42.22653,000——
1998-11-10$40.56$41.77651,000——
1998-11-09$41.19$42.41335,100——
1998-11-06$42.25$43.51842,200——
1998-11-05$42.81$44.091,037,000——
1998-11-04$42.50$43.74996,700——
1998-11-03$41.69$42.90467,900——
1998-11-02$39.81$40.97428,400——
1998-10-30$39.00$40.14336,300——
1998-10-29$37.81$38.92543,200——
1998-10-28$37.50$38.59340,900——
1998-10-27$38.31$39.43458,000——
1998-10-26$38.63$39.75449,300——
1998-10-23$38.88$40.01440,800——
1998-10-22$38.75$39.88662,700——
1998-10-21$37.63$38.72754,500——
1998-10-20$37.69$38.79710,000——
1998-10-19$37.25$38.34584,100——
1998-10-16$37.19$38.27840,200——
1998-10-15$33.19$34.162,001,700——
1998-10-14$31.13$32.032,153,300——
1998-10-13$31.81$32.74940,900——
1998-10-12$32.94$33.90979,200——
1998-10-09$32.50$33.451,250,700——
1998-10-08$28.81$29.653,357,600——
1998-10-07$27.81$28.621,501,600——
1998-10-06$31.44$32.36547,600——
1998-10-05$32.25$33.191,385,100——
1998-10-02$33.44$34.41566,700——
1998-10-01$35.25$36.28424,600——
1998-09-30$36.88$37.95544,600——
1998-09-29$38.50$39.62691,300——
1998-09-28$38.81$39.95436,700——
1998-09-25$38.81$39.95472,800——
1998-09-24$38.94$40.07683,300——
1998-09-23$40.00$41.17735,400——
1998-09-22$40.38$41.55417,700——
1998-09-21$39.50$40.65436,900——
1998-09-18$40.38$41.55474,800——
1998-09-17$40.25$41.42524,500——
1998-09-16$41.38$42.58865,400——
1998-09-15$38.88$40.01598,400——
1998-09-14$39.81$40.97584,300——
1998-09-11$38.69$39.82902,200——
1998-09-10$39.81$40.97901,900——
1998-09-09$42.31$43.55541,200——
1998-09-08$42.88$44.13708,900——
1998-09-04$41.88$43.10533,800——
1998-09-03$42.81$44.06588,000——
1998-09-02$43.13$44.38414,600——
1998-09-01$42.50$43.741,353,300——
1998-08-31$41.50$42.71601,000——
1998-08-28$45.00$46.31484,900——
1998-08-27$44.06$45.35557,900——
1998-08-26$45.69$47.02483,000——
1998-08-25$45.88$47.21624,000——
1998-08-24$46.13$47.47372,200——
1998-08-21$46.75$48.11396,100——
1998-08-20$47.19$48.56618,800——
1998-08-19$47.19$48.56588,900——
1998-08-18$47.44$48.821,764,800——
1998-08-17$46.94$48.311,699,800——
1998-08-14$45.13$46.443,075,900——
1998-08-13$50.81$52.30418,100——
1998-08-12$51.50$53.00471,300——
1998-08-11$51.94$53.45542,100——
1998-08-10$52.44$53.97330,600——
1998-08-07$52.75$54.29699,800——
1998-08-06$52.94$54.481,024,900——
1998-08-05$51.44$52.91841,500——
1998-08-04$50.69$52.141,081,900——
1998-08-03$54.00$55.55397,200——
1998-07-31$53.63$55.16328,200——
1998-07-30$54.50$56.06761,200——
1998-07-29$54.81$56.38674,300——
1998-07-28$55.13$56.71480,800——
1998-07-27$55.06$56.64499,100——
1998-07-24$55.50$57.09328,800——
1998-07-23$56.06$57.67659,000——
1998-07-22$58.00$59.66340,200——
1998-07-21$58.00$59.66403,000——
1998-07-20$59.06$60.76417,900——
1998-07-17$59.50$61.21530,300——
1998-07-16$59.88$61.591,250,600——
1998-07-15$60.25$61.981,562,000——
1998-07-14$62.50$64.291,055,600——
1998-07-13$64.50$66.35641,600——
1998-07-10$64.94$66.80726,400——
1998-07-09$64.13$65.96935,400——
1998-07-08$64.63$66.48422,000——
1998-07-07$62.75$64.55444,200——
1998-07-06$63.00$64.811,095,800——
1998-07-02$60.50$62.24565,800——
1998-07-01$58.81$60.50513,600——
1998-06-30$57.06$58.70694,200——
1998-06-29$57.13$58.76552,600——
1998-06-26$57.00$58.641,010,800——
1998-06-25$55.81$57.41473,500——
1998-06-24$55.94$57.54963,600——
1998-06-23$55.75$57.35877,400——
1998-06-22$55.88$57.48502,600——
1998-06-19$56.88$58.51620,000——
1998-06-18$57.88$59.541,031,200——
1998-06-17$58.94$60.63472,000——
1998-06-16$57.81$59.47355,000——
1998-06-15$58.50$60.18481,000——
1998-06-12$58.88$60.56395,200——
1998-06-11$60.06$61.79409,500——
1998-06-10$60.75$62.49787,300——
1998-06-09$61.25$63.01581,500——
1998-06-08$61.00$62.75355,500——
1998-06-05$60.56$62.30313,300——
1998-06-04$60.19$61.91321,200——
1998-06-03$60.81$62.56394,100——
1998-06-02$61.75$63.52569,900——
1998-06-01$60.75$62.49310,100——
1998-05-29$60.13$61.85269,900——
1998-05-28$59.13$60.82492,500——
1998-05-27$59.00$60.69918,200——
1998-05-26$58.75$60.44681,700——
1998-05-22$58.75$60.44664,600——
1998-05-21$58.38$60.05602,600——
1998-05-20$58.81$60.50544,000——
1998-05-19$59.69$61.40779,600——
1998-05-18$60.00$61.72345,100——
1998-05-15$61.00$62.75575,300——
1998-05-14$61.63$63.39982,500——
1998-05-13$62.63$64.40644,000——
1998-05-12$62.44$64.20721,800——
1998-05-11$62.88$64.65373,500——
1998-05-08$63.25$65.04447,700——
1998-05-07$62.50$64.27469,200——
1998-05-06$61.75$63.50503,700——
1998-05-05$62.13$63.88351,100——
1998-05-04$61.69$63.43654,400——
1998-05-01$63.00$64.78501,600——
1998-04-30$63.00$64.781,089,800——
1998-04-29$61.06$62.791,275,100——
1998-04-28$60.44$62.15585,600——
1998-04-27$59.69$61.38797,300——
1998-04-24$61.38$63.11502,300——
1998-04-23$63.38$65.17290,200——
1998-04-22$63.81$65.62996,600——
1998-04-21$64.13$65.94342,000——
1998-04-20$64.94$66.77299,100——
1998-04-17$65.94$67.80240,700——
1998-04-16$66.56$68.44307,700——
1998-04-15$68.88$70.82618,300——
1998-04-14$67.50$69.41560,600——
1998-04-13$66.63$68.51429,700——
1998-04-09$66.44$68.321,250,300——
1998-04-08$64.06$65.87839,500——
1998-04-07$62.88$64.651,043,000——
1998-04-06$61.19$62.921,398,900——
1998-04-03$62.81$64.591,944,600——
1998-04-02$64.75$66.58779,300——
1998-04-01$65.56$67.42342,500——
1998-03-31$65.69$67.54491,300——
1998-03-30$65.94$67.80669,200——
1998-03-27$66.56$68.44362,100——
1998-03-26$68.19$70.12331,200——
1998-03-25$67.94$69.86419,100——
1998-03-24$69.00$70.95622,200——
1998-03-23$68.88$70.82278,800——
1998-03-20$68.69$70.63287,100——
1998-03-19$68.13$70.05355,400——
1998-03-18$68.06$69.99489,500——
1998-03-17$68.56$70.50426,400——
1998-03-16$66.63$68.51825,700——
1998-03-13$65.56$67.42828,000——
1998-03-12$67.13$69.021,232,400——
1998-03-11$67.63$69.541,766,100——
1998-03-10$71.19$73.20239,600——
1998-03-09$69.94$71.91318,600——
1998-03-06$70.25$72.24408,400——
1998-03-05$69.13$71.08283,500——
1998-03-04$70.06$72.041,100,400——
1998-03-03$71.94$73.97324,100——
1998-03-02$73.25$75.32192,400——
1998-02-27$73.69$75.77198,700——
1998-02-26$72.88$74.94178,900——
1998-02-25$72.56$74.61212,900——
1998-02-24$72.00$74.04354,200——
1998-02-23$72.50$74.55415,700——
1998-02-20$70.50$72.49139,700——
1998-02-19$70.13$72.11226,100——
1998-02-18$70.50$72.49285,400——
1998-02-17$69.00$70.95208,100——
1998-02-13$67.94$69.86122,300——
1998-02-12$68.69$70.63186,400——
1998-02-11$67.69$69.60349,100——
1998-02-10$67.81$69.73229,600——
1998-02-09$67.75$69.67380,600——
1998-02-06$68.00$69.92375,600——
1998-02-05$67.88$69.79340,700——
1998-02-04$68.13$70.05389,100——
1998-02-03$68.81$70.73314,500——
1998-02-02$69.06$70.99291,500——
1998-01-30$67.63$69.51304,000——
1998-01-29$68.25$70.15308,900——
1998-01-28$67.69$69.58220,800——
1998-01-27$67.38$69.25269,100——
1998-01-26$67.06$68.93227,400——
1998-01-23$65.38$67.20390,400——
1998-01-22$67.31$69.19171,400——
1998-01-21$68.63$70.54214,300——
1998-01-20$69.50$71.44214,900——
1998-01-16$67.88$69.77318,300——
1998-01-15$66.69$68.55233,200——
1998-01-14$67.00$68.87463,100——
1998-01-13$66.06$67.91341,900——
1998-01-12$64.50$66.30374,500——
1998-01-09$65.00$66.81631,400——
1998-01-08$67.19$69.06495,200——
1998-01-07$65.13$66.94393,600——
1998-01-06$65.19$67.01186,600——
1998-01-05$64.69$66.49216,500——
1998-01-02$65.94$67.78166,400——