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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.17$15.631,604,600——
2019-12-30$14.10$15.551,660,400——
2019-12-27$14.14$15.591,475,400——
2019-12-26$14.14$15.59784,400——
2019-12-24$14.24$15.71631,600——
2019-12-23$14.24$15.712,632,000——
2019-12-20$14.36$15.843,469,700——
2019-12-19$14.31$15.784,193,500——
2019-12-18$14.36$15.841,798,300——
2019-12-17$14.47$15.961,956,300——
2019-12-16$14.45$15.942,943,000——
2019-12-13$14.36$15.842,243,600——
2019-12-12$14.39$15.871,645,500——
2019-12-11$14.27$15.741,068,600——
2019-12-10$14.19$15.651,469,200——
2019-12-09$14.13$15.581,286,000——
2019-12-06$14.10$15.551,985,800——
2019-12-05$14.15$15.613,238,200——
2019-12-04$14.02$15.461,720,100——
2019-12-03$14.00$15.442,479,000——
2019-12-02$14.09$15.542,341,900——
2019-11-29$14.41$15.89781,700——
2019-11-27$14.52$16.011,712,300——
2019-11-26$14.33$15.801,799,300——
2019-11-25$14.20$15.662,114,900——
2019-11-22$14.07$15.521,347,200——
2019-11-21$14.09$15.541,471,100——
2019-11-20$14.10$15.552,797,700——
2019-11-19$14.19$15.652,676,500——
2019-11-18$14.05$15.501,377,500——
2019-11-15$14.08$15.531,496,900——
2019-11-14$14.17$15.632,361,100——
2019-11-13$14.23$15.692,726,000——
2019-11-12$14.15$15.613,325,100——
2019-11-11$14.03$15.471,895,200——
2019-11-08$13.97$15.413,314,100——
2019-11-07$13.89$15.323,581,500——
2019-11-06$13.99$15.361,683,700——
2019-11-05$13.96$15.332,616,800——
2019-11-04$13.89$15.252,694,500——
2019-11-01$13.76$15.111,875,400——
2019-10-31$13.71$15.063,399,200——
2019-10-30$13.73$15.082,233,400——
2019-10-29$13.98$15.352,082,800——
2019-10-28$13.99$15.363,182,200——
2019-10-25$14.15$15.542,211,800——
2019-10-24$14.21$15.602,693,500——
2019-10-23$14.12$15.512,947,800——
2019-10-22$14.16$15.556,960,600——
2019-10-21$13.74$15.093,441,700——
2019-10-18$13.52$14.851,914,900——
2019-10-17$13.41$14.731,624,200——
2019-10-16$13.23$14.531,904,800——
2019-10-15$13.29$14.592,706,000——
2019-10-14$13.04$14.321,347,100——
2019-10-11$13.05$14.332,525,100——
2019-10-10$12.95$14.222,768,200——
2019-10-09$12.63$13.871,815,600——
2019-10-08$12.53$13.764,856,200——
2019-10-07$12.56$13.793,296,400——
2019-10-04$12.71$13.962,117,300——
2019-10-03$12.49$13.722,025,600——
2019-10-02$12.55$13.782,285,100——
2019-10-01$12.67$13.912,446,800——
2019-09-30$12.58$13.812,637,100——
2019-09-27$12.73$13.981,845,800——
2019-09-26$13.13$14.423,850,100——
2019-09-25$13.14$14.433,883,900——
2019-09-24$13.01$14.295,004,100——
2019-09-23$13.00$14.282,057,100——
2019-09-20$13.04$14.327,829,900——
2019-09-19$12.95$14.223,311,700——
2019-09-18$12.90$14.173,346,600——
2019-09-17$12.83$14.093,042,700——
2019-09-16$13.02$14.303,543,000——
2019-09-13$12.72$13.978,567,900——
2019-09-12$12.95$14.223,041,400——
2019-09-11$13.25$14.552,484,700——
2019-09-10$13.06$14.343,712,900——
2019-09-09$13.09$14.373,917,300——
2019-09-06$12.70$13.953,463,100——
2019-09-05$12.83$14.093,032,900——
2019-09-04$12.72$13.971,926,500——
2019-09-03$12.71$13.963,832,900——
2019-08-30$12.65$13.894,745,000——
2019-08-29$12.56$13.791,735,500——
2019-08-28$12.42$13.572,157,400——
2019-08-27$12.31$13.451,729,100——
2019-08-26$12.46$13.621,836,100——
2019-08-23$12.31$13.453,254,800——
2019-08-22$12.48$13.643,327,500——
2019-08-21$12.40$13.551,899,900——
2019-08-20$12.46$13.622,048,300——
2019-08-19$12.53$13.693,109,300——
2019-08-16$12.42$13.571,898,900——
2019-08-15$12.18$13.312,175,300——
2019-08-14$12.01$13.133,979,600——
2019-08-13$12.35$13.503,765,600——
2019-08-12$12.22$13.351,407,300——
2019-08-09$12.55$13.723,312,600——
2019-08-08$12.75$13.933,794,900——
2019-08-07$12.55$13.723,018,300——
2019-08-06$12.54$13.703,325,300——
2019-08-05$12.29$13.434,310,600——
2019-08-02$12.67$13.854,297,500——
2019-08-01$12.64$13.814,025,800——
2019-07-31$12.85$14.043,275,400——
2019-07-30$13.06$14.272,680,300——
2019-07-29$13.01$14.225,280,200——
2019-07-26$12.75$13.937,256,000——
2019-07-25$13.17$14.393,951,400——
2019-07-24$13.57$14.836,615,000——
2019-07-23$13.34$14.583,976,500——
2019-07-22$13.15$14.376,217,600——
2019-07-19$13.29$14.523,008,800——
2019-07-18$13.40$14.645,636,700——
2019-07-17$13.21$14.444,714,100——
2019-07-16$13.50$14.754,733,900——
2019-07-15$13.41$14.664,835,100——
2019-07-12$13.78$15.065,388,900——
2019-07-11$13.68$14.955,478,000——
2019-07-10$13.46$14.714,848,500——
2019-07-09$13.47$14.727,047,200——
2019-07-08$13.71$14.983,749,800——
2019-07-05$13.91$15.203,618,800——
2019-07-03$13.67$14.943,798,600——
2019-07-02$13.49$14.745,728,500——
2019-07-01$13.52$14.784,866,900——
2019-06-28$13.14$14.3639,711,300——
2019-06-27$13.14$14.366,286,900——
2019-06-26$13.00$14.214,174,700——
2019-06-25$13.02$14.236,452,600——
2019-06-24$13.37$14.615,437,800——
2019-06-21$13.44$14.694,883,200——
2019-06-20$13.71$14.984,864,600——
2019-06-19$13.87$15.163,797,400——
2019-06-18$13.83$15.114,464,600——
2019-06-17$13.65$14.923,099,100——
2019-06-14$13.83$15.112,594,100——
2019-06-13$13.85$15.142,896,400——
2019-06-12$13.84$15.133,079,700——
2019-06-11$14.01$15.314,651,100——
2019-06-10$14.11$15.422,544,400——
2019-06-07$14.15$15.462,392,900——
2019-06-06$14.30$15.632,714,400——
2019-06-05$14.17$15.492,764,900——
2019-06-04$14.04$15.342,946,600——
2019-06-03$13.70$14.973,179,900——
2019-05-31$13.55$14.815,949,300——
2019-05-30$13.73$15.003,394,300——
2019-05-29$13.94$15.234,283,900——
2019-05-28$13.82$15.102,363,900——
2019-05-24$13.73$15.001,673,800——
2019-05-23$13.63$14.902,159,800——
2019-05-22$13.92$15.211,881,900——
2019-05-21$13.92$15.212,629,000——
2019-05-20$13.94$15.233,211,600——
2019-05-17$13.78$15.061,790,100——
2019-05-16$13.92$15.211,828,700——
2019-05-15$13.90$15.192,196,700——
2019-05-14$13.86$15.153,044,700——
2019-05-13$13.58$14.842,318,300——
2019-05-10$14.14$15.451,984,300——
2019-05-09$14.04$15.342,908,500——
2019-05-08$14.02$15.325,227,700——
2019-05-07$14.41$15.752,264,000——
2019-05-06$14.61$15.972,097,300——
2019-05-03$14.61$15.972,015,800——
2019-05-02$14.60$15.962,105,600——
2019-05-01$14.57$15.924,177,800——
2019-04-30$14.64$16.003,669,100——
2019-04-29$14.60$15.963,377,400——
2019-04-26$14.48$15.822,435,100——
2019-04-25$14.29$15.624,774,100——
2019-04-24$14.24$15.563,293,700——
2019-04-23$13.98$15.286,249,900——
2019-04-22$13.75$15.032,527,600——
2019-04-18$13.75$15.031,649,900——
2019-04-17$13.74$15.021,912,600——
2019-04-16$13.95$15.252,630,400——
2019-04-15$13.80$15.081,895,200——
2019-04-12$13.96$15.262,642,800——
2019-04-11$13.97$15.272,085,000——
2019-04-10$13.80$15.082,225,800——
2019-04-09$13.65$14.923,112,000——
2019-04-08$14.13$15.441,728,100——
2019-04-05$13.90$15.191,412,800——
2019-04-04$13.85$15.141,580,500——
2019-04-03$13.60$14.861,983,200——
2019-04-02$13.55$14.812,485,700——
2019-04-01$13.46$14.711,771,400——
2019-03-29$13.19$14.412,109,000——
2019-03-28$13.30$14.542,750,700——
2019-03-27$13.12$14.342,458,500——
2019-03-26$13.19$14.412,378,600——
2019-03-25$12.91$14.114,027,500——
2019-03-22$13.09$14.313,149,800——
2019-03-21$13.48$14.733,695,800——
2019-03-20$13.18$14.402,758,100——
2019-03-19$13.30$14.542,394,500——
2019-03-18$13.41$14.662,089,200——
2019-03-15$13.11$14.335,250,300——
2019-03-14$13.10$14.321,334,500——
2019-03-13$13.14$14.362,350,800——
2019-03-12$13.10$14.321,895,900——
2019-03-11$13.15$14.372,860,500——
2019-03-08$12.80$13.993,649,300——
2019-03-07$12.78$13.971,659,200——
2019-03-06$12.95$14.151,945,100——
2019-03-05$13.12$14.341,999,200——
2019-03-04$13.27$14.502,640,600——
2019-03-01$13.05$14.262,329,600——
2019-02-28$12.98$14.192,876,700——
2019-02-27$13.16$14.381,510,000——
2019-02-26$13.15$14.371,995,400——
2019-02-25$13.05$14.261,564,600——
2019-02-22$13.29$14.521,296,400——
2019-02-21$13.13$14.351,313,900——
2019-02-20$13.32$14.562,080,700——
2019-02-19$13.29$14.521,665,500——
2019-02-15$13.10$14.325,732,400——
2019-02-14$12.58$13.751,799,100——
2019-02-13$12.68$13.861,289,000——
2019-02-12$12.69$13.872,400,200——
2019-02-11$12.42$13.571,866,700——
2019-02-08$12.36$13.513,559,900——
2019-02-07$12.54$13.701,694,800——
2019-02-06$12.52$13.681,430,400——
2019-02-05$12.54$13.701,546,200——
2019-02-04$12.55$13.721,361,900——
2019-02-01$12.59$13.762,751,500——
2019-01-31$12.48$13.641,979,700——
2019-01-30$12.37$13.522,618,800——
2019-01-29$12.16$13.293,519,700——
2019-01-28$12.06$13.182,396,600——
2019-01-25$12.05$13.171,757,100——
2019-01-24$11.95$13.062,859,100——
2019-01-23$11.69$12.782,374,300——
2019-01-22$11.64$12.723,506,200——
2019-01-18$11.76$12.852,826,000——
2019-01-17$11.65$12.734,386,200——
2019-01-16$11.53$12.605,287,000——
2019-01-15$11.26$12.312,256,400——
2019-01-14$11.05$12.081,902,500——
2019-01-11$11.09$12.121,732,600——
2019-01-10$11.08$12.111,392,300——
2019-01-09$11.06$12.092,209,800——
2019-01-08$10.81$11.812,272,500——
2019-01-07$10.58$11.563,778,300——
2019-01-04$10.80$11.803,325,400——
2019-01-03$10.52$11.502,604,400——
2019-01-02$10.51$11.493,455,700——