MGIC Investment Stock Price History
NYSE: MTGFinanceProperty-Casualty InsurersUSD
27.43-0.44 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTG price history at a glance
The price history for MGIC Investment (MTG) on this page begins on August 5, 1991, when the stock closed at $7.16; it most recently closed at $27.43 on October 5, 2026. The highest price in this record is $78.95, reached on July 12, 2004; the latest close is 65.3% below that peak. Across the 34 complete calendar years in the table, MTG finished higher in 21 and lower in 13. Its best year was 2013 (+168.4%) and its worst was 2008 (-79.6%).
Over roughly 35 years the share price changed +283.3%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, MTG has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $78.95
- Date of high
- Jul 12, 2004
- Low since 1991
- $0.66
- Date of low
- Jul 30, 2012
- 52-week high
- $31.89
- 52-week low
- $24.69
- IPO year
- 1991
- Last close
- $27.43
MTG returns
1 week
+1.78%
1 month
-11.14%
3 months
-2.52%
6 months
+0.85%
Year to date
-6.13%
1 year
+2.05%
3 years
+59.76%
5 years
+67.56%
MTG price return, excluding dividends.
MTG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.43 | -5.90% |
| 2025 | 29.15 | +22.22% |
| 2024 | 23.85 | +23.64% |
| 2023 | 19.29 | +48.38% |
| 2022 | 13.00 | -9.85% |
| 2021 | 14.42 | +14.90% |
| 2020 | 12.55 | -10.68% |
| 2019 | 14.05 | +30.09% |
| 2018 | 10.80 | -23.46% |
| 2017 | 14.11 | +38.47% |
| 2016 | 10.19 | +15.40% |
| 2015 | 8.83 | -5.66% |
| 2014 | 9.36 | +11.43% |
| 2013 | 8.40 | +168.37% |
| 2012 | 3.13 | -16.09% |
| 2011 | 3.73 | -63.40% |
| 2010 | 10.19 | +76.30% |
| 2009 | 5.78 | +44.50% |
| 2008 | 4.00 | -79.61% |
| 2007 | 19.62 | -68.63% |
| 2006 | 62.54 | -4.98% |
| 2005 | 65.82 | -4.48% |
| 2004 | 68.91 | +22.35% |
| 2003 | 56.32 | +30.92% |
| 2002 | 43.02 | -30.28% |
| 2001 | 61.70 | -8.51% |
| 2000 | 67.44 | +12.05% |
| 1999 | 60.19 | +51.18% |
| 1998 | 39.81 | -39.62% |
| 1997 | 65.94 | +76.42% |
| 1996 | 37.38 | +37.79% |
| 1995 | 27.13 | +63.77% |
| 1994 | 16.56 | +13.25% |
| 1993 | 14.63 | +14.99% |
| 1992 | 12.72 | +26.01% |
| 1991* | 10.09 | +41.05% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
MTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.69 | 27.83 | 27.39 | 27.43 | -1.58% | |
| 26.99 | 27.87 | 27.06 | 27.87 | +2.96% | |
| 27.19 | 27.30 | 27.05 | 27.07 | -1.06% | |
| 27.14 | 27.44 | 27.02 | 27.36 | +0.88% | |
| 26.92 | 27.26 | 26.80 | 27.12 | +0.63% | |
| 26.45 | 27.27 | 26.33 | 26.95 | +2.20% | |
| 26.06 | 26.54 | 25.70 | 26.37 | +2.05% | |
| 28.30 | 28.63 | 25.68 | 25.84 | -8.53% | |
| 28.25 | 28.38 | 27.95 | 28.25 | -0.35% | |
| 28.38 | 28.39 | 28.11 | 28.35 | -0.46% | |
| 28.80 | 28.86 | 28.12 | 28.48 | -0.87% | |
| 29.48 | 29.68 | 28.69 | 28.73 | -1.95% | |
| 29.19 | 29.68 | 29.13 | 29.30 | +0.03% | |
| 29.48 | 29.82 | 29.28 | 29.29 | -0.54% | |
| 29.77 | 29.91 | 29.43 | 29.45 | -0.81% | |
| 29.56 | 29.85 | 29.30 | 29.69 | +0.07% | |
| 29.63 | 30.08 | 29.28 | 29.67 | +0.58% | |
| 29.86 | 29.99 | 29.16 | 29.50 | -1.37% | |
| 30.66 | 30.69 | 28.96 | 29.91 | -3.11% | |
| 31.01 | 31.16 | 30.78 | 30.87 | +0.42% | |
| 31.08 | 31.21 | 30.68 | 30.74 | -0.32% | |
| 30.98 | 31.17 | 30.56 | 30.84 | -0.10% | |
| 30.74 | 31.04 | 30.50 | 30.87 | +0.68% | |
| 30.77 | 30.99 | 30.61 | 30.66 | -1.13% | |
| 31.27 | 31.41 | 30.94 | 31.01 | -1.46% | |
| 31.21 | 31.62 | 31.21 | 31.47 | +1.39% | |
| 30.92 | 31.29 | 30.78 | 31.04 | +1.14% | |
| 30.73 | 31.02 | 30.64 | 30.69 | +0.13% | |
| 30.91 | 31.00 | 30.64 | 30.65 | -1.10% | |
| 31.21 | 31.27 | 30.99 | 30.99 | -0.29% | |
| 31.05 | 31.36 | 30.87 | 31.08 | -0.67% | |
| 31.24 | 31.43 | 31.15 | 31.29 | +0.16% | |
| 31.07 | 31.30 | 30.91 | 31.24 | +0.45% | |
| 30.98 | 31.38 | 30.98 | 31.10 | +0.65% | |
| 30.79 | 31.07 | 30.79 | 30.90 | +0.62% | |
| 30.72 | 31.05 | 30.61 | 30.71 | -0.55% | |
| 31.28 | 31.38 | 30.88 | 30.88 | -0.77% | |
| 31.29 | 31.54 | 31.12 | 31.12 | +0.03% | |
| 31.10 | 31.26 | 30.98 | 31.11 | -0.16% | |
| 31.00 | 31.17 | 30.81 | 31.16 | +1.04% | |
| 30.88 | 30.93 | 30.55 | 30.84 | +0.65% | |
| 30.28 | 30.81 | 30.26 | 30.64 | +0.96% | |
| 30.24 | 30.74 | 30.24 | 30.35 | +0.26% | |
| 30.34 | 30.62 | 30.14 | 30.27 | -0.69% | |
| 30.30 | 30.75 | 29.96 | 30.48 | +0.73% | |
| 30.65 | 30.76 | 29.99 | 30.26 | -1.08% | |
| 30.88 | 30.92 | 30.37 | 30.59 | -1.16% | |
| 30.31 | 31.04 | 30.31 | 30.95 | +1.21% | |
| 29.70 | 30.79 | 29.62 | 30.58 | +1.80% | |
| 30.59 | 30.74 | 29.86 | 30.04 | -1.35% | |
| 31.89 | 31.89 | 29.88 | 30.45 | -0.43% | |
| 30.44 | 31.03 | 30.39 | 30.58 | 0.00% | |
| 30.20 | 30.67 | 30.20 | 30.58 | +1.93% | |
| 29.67 | 30.22 | 29.50 | 30.00 | +1.18% | |
| 29.09 | 29.75 | 28.97 | 29.65 | +2.38% | |
| 28.92 | 29.00 | 28.53 | 28.96 | -0.28% | |
| 29.06 | 29.17 | 28.89 | 29.04 | -0.21% | |
| 29.26 | 29.41 | 28.82 | 29.10 | -0.75% | |
| 29.43 | 29.52 | 29.17 | 29.32 | -0.51% | |
| 29.31 | 29.70 | 29.17 | 29.47 | +0.79% | |
| 28.20 | 29.25 | 28.20 | 29.24 | +4.09% | |
| 28.43 | 28.68 | 27.87 | 28.09 | -1.61% | |
| 28.29 | 28.91 | 28.29 | 28.55 | +0.46% | |
| 28.28 | 28.48 | 27.99 | 28.42 | +1.00% | |
| 28.26 | 28.39 | 27.98 | 28.14 | -0.18% | |
| 28.12 | 28.46 | 28.04 | 28.19 | +0.21% | |
| 28.22 | 28.23 | 27.72 | 28.13 | -0.21% | |
| 28.40 | 28.67 | 28.18 | 28.19 | -0.07% | |
| 28.22 | 28.46 | 28.18 | 28.21 | -0.07% | |
| 28.31 | 28.42 | 27.61 | 28.23 | +0.36% | |
| 27.75 | 28.35 | 27.75 | 28.13 | -0.25% | |
| 28.13 | 28.37 | 28.01 | 28.20 | -0.11% | |
| 27.71 | 28.23 | 27.62 | 28.23 | +1.40% | |
| 27.48 | 27.89 | 27.29 | 27.84 | +1.75% | |
| 27.10 | 27.90 | 27.09 | 27.36 | +1.15% | |
| 26.55 | 27.18 | 26.54 | 27.05 | +2.11% | |
| 26.50 | 26.67 | 26.33 | 26.49 | +0.72% | |
| 26.13 | 26.45 | 26.11 | 26.30 | +0.92% | |
| 26.41 | 26.49 | 25.92 | 26.06 | -0.72% | |
| 26.20 | 26.53 | 25.96 | 26.25 | -0.46% | |
| 26.04 | 26.43 | 26.04 | 26.37 | +2.05% | |
| 25.87 | 26.16 | 25.78 | 25.84 | +0.12% | |
| 25.61 | 25.92 | 25.55 | 25.81 | +1.33% | |
| 25.80 | 25.88 | 25.32 | 25.47 | -0.97% | |
| 25.71 | 26.02 | 25.67 | 25.72 | +0.67% | |
| 25.35 | 25.77 | 25.35 | 25.55 | +1.19% | |
| 25.38 | 25.60 | 25.22 | 25.25 | -1.02% | |
| 25.23 | 25.62 | 25.20 | 25.51 | +1.55% | |
| 25.26 | 25.54 | 25.05 | 25.12 | +1.05% | |
| 24.98 | 25.22 | 24.69 | 24.86 | -0.12% | |
| 25.07 | 25.41 | 24.89 | 24.89 | -0.68% | |
| 25.77 | 25.77 | 25.04 | 25.06 | -0.63% | |
| 25.55 | 25.71 | 25.21 | 25.22 | -1.14% | |
| 25.73 | 25.90 | 25.44 | 25.51 | -1.35% | |
| 26.01 | 26.30 | 25.66 | 25.86 | -0.61% | |
| 25.98 | 26.18 | 25.87 | 26.02 | +0.08% | |
| 26.12 | 26.26 | 25.93 | 26.00 | -0.65% | |
| 26.15 | 26.26 | 25.76 | 26.17 | -0.61% | |
| 26.13 | 26.42 | 26.00 | 26.33 | +1.00% | |
| 26.39 | 26.44 | 25.90 | 26.07 | -1.18% | |
| 25.91 | 26.52 | 25.72 | 26.38 | +1.85% | |
| 26.08 | 26.10 | 25.81 | 25.90 | -0.04% | |
| 25.99 | 26.17 | 25.88 | 25.91 | +0.50% | |
| 25.88 | 25.97 | 25.53 | 25.78 | -1.07% | |
| 26.18 | 26.22 | 25.69 | 26.06 | -0.15% | |
| 26.85 | 26.92 | 25.92 | 26.10 | -2.43% | |
| 26.94 | 27.02 | 26.54 | 26.75 | +0.64% | |
| 26.34 | 26.82 | 26.21 | 26.58 | +0.68% | |
| 26.17 | 26.66 | 26.16 | 26.40 | +0.61% | |
| 26.20 | 26.54 | 26.07 | 26.24 | +0.27% | |
| 25.98 | 26.36 | 25.85 | 26.17 | -0.34% | |
| 26.20 | 26.74 | 25.79 | 26.26 | -0.83% | |
| 27.85 | 28.35 | 26.42 | 26.48 | -9.10% | |
| 28.93 | 29.34 | 28.93 | 29.13 | +0.52% | |
| 29.30 | 29.53 | 28.85 | 28.98 | -0.17% | |
| 28.72 | 29.07 | 28.72 | 29.03 | +1.40% | |
| 28.74 | 28.90 | 28.56 | 28.63 | -0.49% | |
| 28.21 | 28.88 | 28.21 | 28.77 | +2.13% | |
| 28.00 | 28.27 | 27.98 | 28.17 | +0.68% | |
| 28.04 | 28.16 | 27.71 | 27.98 | 0.00% | |
| 27.92 | 28.36 | 27.88 | 27.98 | +0.04% | |
| 27.58 | 28.23 | 27.58 | 27.97 | +2.08% | |
| 27.20 | 27.61 | 27.20 | 27.40 | +0.66% | |
| 27.26 | 27.38 | 26.99 | 27.22 | -0.22% | |
| 27.32 | 27.50 | 27.24 | 27.28 | -0.76% | |
| 27.16 | 27.49 | 26.96 | 27.49 | +1.07% | |
| 27.76 | 27.96 | 27.18 | 27.20 | -2.02% | |
| 27.38 | 27.92 | 27.35 | 27.76 | +1.20% | |
| 27.00 | 27.54 | 27.00 | 27.43 | +1.48% | |
| 26.98 | 27.37 | 26.98 | 27.03 | +0.04% | |
| 26.52 | 27.04 | 26.52 | 27.02 | +1.89% | |
| 26.18 | 26.69 | 26.10 | 26.52 | +0.99% | |
| 26.23 | 26.36 | 26.05 | 26.26 | +0.04% | |
| 26.53 | 26.58 | 25.92 | 26.25 | +0.61% | |
| 25.95 | 26.22 | 25.79 | 26.09 | +1.44% | |
| 25.99 | 26.08 | 25.63 | 25.72 | -1.49% | |
| 25.92 | 26.19 | 25.92 | 26.11 | +0.38% | |
| 26.13 | 26.22 | 25.63 | 26.01 | +0.50% | |
| 25.68 | 26.16 | 25.68 | 25.88 | +0.04% | |
| 26.17 | 26.19 | 25.84 | 25.87 | +0.82% | |
| 25.98 | 26.10 | 25.55 | 25.66 | -1.27% | |
| 25.75 | 26.07 | 25.64 | 25.99 | +0.78% | |
| 25.98 | 26.22 | 25.49 | 25.79 | -1.38% | |
| 26.41 | 26.46 | 26.14 | 26.15 | +0.15% | |
| 26.22 | 26.48 | 26.09 | 26.11 | +0.27% | |
| 26.31 | 26.41 | 25.70 | 26.04 | -0.27% | |
| 25.41 | 26.16 | 25.41 | 26.11 | +0.89% | |
| 26.33 | 26.49 | 25.63 | 25.88 | -1.93% | |
| 26.48 | 26.65 | 26.14 | 26.39 | -0.68% | |
| 26.31 | 26.66 | 26.11 | 26.57 | +0.19% | |
| 26.38 | 26.64 | 25.87 | 26.52 | -0.97% | |
| 26.72 | 27.02 | 26.50 | 26.78 | -0.45% | |
| 26.70 | 26.96 | 26.44 | 26.90 | +0.67% | |
| 26.61 | 26.99 | 26.38 | 26.72 | -1.47% | |
| 26.22 | 27.27 | 26.22 | 27.12 | +2.22% | |
| 26.63 | 26.80 | 26.46 | 26.53 | -1.04% | |
| 26.64 | 26.90 | 26.64 | 26.81 | +1.09% | |
| 26.19 | 26.60 | 26.05 | 26.52 | +1.49% | |
| 25.77 | 26.20 | 25.71 | 26.13 | +1.32% | |
| 26.22 | 26.42 | 25.75 | 25.79 | -1.60% | |
| 26.15 | 26.44 | 26.07 | 26.21 | +0.58% | |
| 26.68 | 26.88 | 25.89 | 26.06 | -2.69% | |
| 26.82 | 27.07 | 26.52 | 26.78 | -0.26% | |
| 26.50 | 27.04 | 26.44 | 26.85 | +0.71% | |
| 27.17 | 27.32 | 26.41 | 26.66 | -2.77% | |
| 27.47 | 27.62 | 27.26 | 27.42 | +0.22% | |
| 26.93 | 27.50 | 26.89 | 27.36 | +1.94% | |
| 26.74 | 26.95 | 26.55 | 26.84 | +0.83% | |
| 27.16 | 27.25 | 26.58 | 26.62 | -2.53% | |
| 27.44 | 27.81 | 27.22 | 27.31 | +0.15% | |
| 26.73 | 27.32 | 26.65 | 27.27 | +2.52% | |
| 26.22 | 26.92 | 26.13 | 26.60 | +1.84% | |
| 26.14 | 26.87 | 25.41 | 26.12 | -5.19% | |
| 26.99 | 27.66 | 26.83 | 27.55 | +2.34% | |
| 26.73 | 27.11 | 26.61 | 26.92 | -0.33% | |
| 26.60 | 27.02 | 26.51 | 27.01 | +2.19% | |
| 26.35 | 26.72 | 26.35 | 26.43 | -0.23% | |
| 26.44 | 26.64 | 26.36 | 26.49 | 0.00% | |
| 26.37 | 26.74 | 26.34 | 26.49 | +0.84% | |
| 26.84 | 26.85 | 26.06 | 26.27 | -2.27% | |
| 26.72 | 26.89 | 26.56 | 26.88 | +0.75% | |
| 26.32 | 26.85 | 26.13 | 26.68 | +1.29% | |
| 26.18 | 26.61 | 26.13 | 26.34 | -0.27% | |
| 26.19 | 26.47 | 26.19 | 26.41 | +0.80% | |
| 26.30 | 26.61 | 25.90 | 26.20 | +0.31% | |
| 25.71 | 26.29 | 25.60 | 26.12 | +1.63% | |
| 27.81 | 27.85 | 25.62 | 25.70 | -7.89% | |
| 28.74 | 28.81 | 27.79 | 27.90 | -3.83% | |
| 29.10 | 29.39 | 29.01 | 29.01 | -0.24% | |
| 28.68 | 29.11 | 28.65 | 29.08 | +1.18% | |
| 29.09 | 29.19 | 28.67 | 28.74 | -0.83% | |
| 29.37 | 29.55 | 28.67 | 28.98 | -1.96% | |
| 28.95 | 29.79 | 28.95 | 29.56 | +1.41% | |
| 29.14 | 29.30 | 28.82 | 29.15 | -0.24% | |
| 29.58 | 29.70 | 29.17 | 29.22 | -1.28% | |
| 29.67 | 29.72 | 29.49 | 29.60 | -0.34% | |
| 29.83 | 29.89 | 29.48 | 29.70 | -0.30% | |
| 29.71 | 29.82 | 29.61 | 29.79 | +0.24% | |
| 29.66 | 29.91 | 29.66 | 29.72 | +0.13% | |
| 29.71 | 29.81 | 29.55 | 29.68 | +0.07% | |
| 29.59 | 29.81 | 29.57 | 29.66 | +0.10% | |
| 29.83 | 29.91 | 29.43 | 29.63 | -0.77% | |
| 29.64 | 29.97 | 29.35 | 29.86 | +1.56% | |
| 29.08 | 29.61 | 28.95 | 29.40 | +1.10% | |
| 29.24 | 29.47 | 28.95 | 29.08 | -0.24% | |
| 29.05 | 29.26 | 28.78 | 29.15 | +0.48% | |
| 29.20 | 29.20 | 28.82 | 29.01 | -0.28% | |
| 29.07 | 29.21 | 28.81 | 29.09 | +0.41% | |
| 27.85 | 29.08 | 27.64 | 28.97 | +4.25% | |
| 27.88 | 28.13 | 27.58 | 27.79 | +0.14% | |
| 27.84 | 27.96 | 27.58 | 27.75 | -0.86% | |
| 27.81 | 28.08 | 27.81 | 27.99 | +0.25% | |
| 28.16 | 28.24 | 27.81 | 27.92 | -1.27% | |
| 28.45 | 28.65 | 28.20 | 28.28 | -0.32% | |
| 28.55 | 28.70 | 28.33 | 28.37 | -0.56% | |
| 28.24 | 28.53 | 28.19 | 28.53 | +0.63% | |
| 28.56 | 28.65 | 28.33 | 28.35 | -0.11% | |
| 28.44 | 28.68 | 28.38 | 28.38 | -0.21% | |
| 28.37 | 28.66 | 28.23 | 28.44 | +0.96% | |
| 28.21 | 28.40 | 28.13 | 28.17 | -0.42% | |
| 28.21 | 28.59 | 28.00 | 28.29 | +1.04% | |
| 28.01 | 28.41 | 27.82 | 28.00 | +0.65% | |
| 27.79 | 28.07 | 27.79 | 27.82 | 0.00% | |
| 27.54 | 27.95 | 27.43 | 27.82 | +0.80% | |
| 28.30 | 28.30 | 27.52 | 27.60 | -2.16% | |
| 28.19 | 28.26 | 27.91 | 28.21 | +0.07% | |
| 28.49 | 28.54 | 28.15 | 28.19 | -0.98% | |
| 28.42 | 28.60 | 28.30 | 28.47 | -0.04% | |
| 28.42 | 28.56 | 28.25 | 28.48 | +0.67% | |
| 27.98 | 28.42 | 27.78 | 28.29 | +0.93% | |
| 27.52 | 28.04 | 27.19 | 28.03 | +1.41% | |
| 27.95 | 28.18 | 27.61 | 27.64 | -1.53% | |
| 28.00 | 28.15 | 27.72 | 28.07 | 0.00% | |
| 27.70 | 28.09 | 27.55 | 28.07 | +1.41% | |
| 27.28 | 27.74 | 26.95 | 27.68 | +0.95% | |
| 27.33 | 27.72 | 27.30 | 27.42 | -0.29% | |
| 26.68 | 27.54 | 26.20 | 27.50 | +4.32% | |
| 26.65 | 26.81 | 26.19 | 26.36 | -1.53% | |
| 26.93 | 27.00 | 26.67 | 26.77 | -0.82% | |
| 27.32 | 27.39 | 26.90 | 26.99 | -1.42% | |
| 27.56 | 27.71 | 27.37 | 27.38 | -0.18% | |
| 27.56 | 27.72 | 27.33 | 27.43 | +0.26% | |
| 27.06 | 27.49 | 27.06 | 27.36 | +0.70% | |
| 26.97 | 27.41 | 26.89 | 27.17 | +0.37% | |
| 27.00 | 27.19 | 26.72 | 27.07 | +0.56% | |
| 26.71 | 26.97 | 26.58 | 26.92 | +1.36% | |
| 27.28 | 27.28 | 26.37 | 26.56 | -2.96% | |
| 27.68 | 27.88 | 27.19 | 27.37 | -1.05% | |
| 26.89 | 27.75 | 26.89 | 27.66 | +2.60% | |
| 26.71 | 27.09 | 26.65 | 26.96 | +0.86% | |
| 27.00 | 27.06 | 26.64 | 26.73 | -0.56% | |
| 26.98 | 27.08 | 26.68 | 26.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTG chart for longer ranges.