Get the Stockscreener App
28.32
0.65%
-0.197
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Mgic Investment Corp Stock (MTG) Price History
The historical daily chart and data for Mgic Investment Corp stock (MTG), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2025, is $28.32.
- Mgic Investment Corp all-time high stock price is $29.01, occurred on September 18, 2025.
- The lowest Mgic Investment Corp stock price recorded was $4.34 on March 18, 2020. Since then, Mgic Investment Corp's stock price has risen over 552.60% to $28.32 now.
- The 52-week high stock price for MTG is $29.01, representing a 2.43% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for MTG is $21.94, indicating a -22.54% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Mgic Investment Corp (MTG) stock in the beginning of 2024 was $14.55. The stock closed the year at $13.00, a loss of over -10.65% for the year.
The table below shows more information about MTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $28.55 | $28.27 | $0.282 | 562,093.0 | -0.72% |
| Sep 24, 2025 | $28.53 | $28.17 | $0.36 | 1,780,112.0 | +0.88% |
| Sep 23, 2025 | $28.47 | $28.16 | $0.315 | 3,923,654.0 | +0.53% |
| Sep 22, 2025 | $28.42 | $28.05 | $0.365 | 2,638,212.0 | -0.74% |
| Sep 19, 2025 | $28.65 | $28.26 | $0.39 | 10,317,913.0 | -0.60% |
| Sep 18, 2025 | $29.01 | $28.06 | $0.95 | 4,176,400.0 | +1.79% |
| Sep 17, 2025 | $28.36 | $27.80 | $0.56 | 2,489,168.0 | +0.43% |
| Sep 16, 2025 | $28.08 | $27.75 | $0.335 | 1,721,429.0 | -0.39% |
| Sep 15, 2025 | $28.40 | $27.95 | $0.45 | 1,745,101.0 | -1.55% |
| Sep 12, 2025 | $28.86 | $28.42 | $0.44 | 1,538,079.0 | -1.69% |
| Sep 11, 2025 | $28.98 | $28.35 | $0.63 | 1,751,448.0 | +1.94% |
| Sep 10, 2025 | $28.50 | $28.07 | $0.43 | 1,483,682.0 | +0.42% |
| Sep 09, 2025 | $28.50 | $28.10 | $0.395 | 1,175,654.0 | -0.56% |
| Sep 08, 2025 | $28.48 | $28.07 | $0.41 | 1,252,806.0 | +0.04% |
| Sep 05, 2025 | $28.71 | $28.22 | $0.49 | 1,659,191.0 | -0.14% |
| Sep 04, 2025 | $28.46 | $28.14 | $0.325 | 1,580,300.0 | +1.39% |
| Sep 03, 2025 | $28.11 | $27.64 | $0.47 | 1,196,482.0 | +0.79% |
| Sep 02, 2025 | $27.83 | $27.48 | $0.35 | 1,370,075.0 | +0.00% |
| Aug 29, 2025 | $27.87 | $27.65 | $0.22 | 1,577,828.0 | +0.54% |
| Aug 28, 2025 | $28.13 | $27.46 | $0.665 | 1,201,019.0 | -1.14% |
| Aug 27, 2025 | $28.05 | $27.66 | $0.395 | 1,385,014.0 | +0.54% |
| Aug 26, 2025 | $27.98 | $27.75 | $0.2309 | 1,992,457.0 | -0.25% |
Mgic Investment Corp Stock (MTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mgic Investment Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mgic Investment Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mgic Investment Corp Stock (MTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $29.01 | $27.48 | $1.53 | 42,361,799.0 | +1.74% |
| Aug, 2025 | $28.20 | $25.85 | $2.35 | 38,048,766.0 | +7.45% |
| Jul, 2025 | $28.67 | $24.77 | $3.90 | 55,193,269.0 | -6.97% |
| Jun, 2025 | $28.28 | $25.86 | $2.43 | 42,847,635.0 | +5.26% |
| May, 2025 | $26.92 | $24.59 | $2.33 | 32,964,504.0 | +6.18% |
| Apr, 2025 | $25.57 | $21.94 | $3.63 | 45,930,099.0 | +0.52% |
| Mar, 2025 | $25.01 | $22.30 | $2.71 | 67,088,622.0 | +0.69% |
| Feb, 2025 | $26.07 | $23.81 | $2.26 | 34,795,659.0 | -3.64% |
| Jan, 2025 | $25.88 | $22.71 | $3.17 | 30,010,821.0 | +7.72% |
Mgic Investment Corp Stock (MTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.27 | $22.98 | $3.29 | 29,367,862.0 | -9.94% |
| Nov, 2024 | $26.56 | $23.36 | $3.20 | 33,305,644.0 | +4.87% |
| Oct, 2024 | $26.52 | $24.80 | $1.72 | 28,487,149.0 | -2.19% |
| Sep, 2024 | $25.89 | $24.05 | $1.83 | 30,677,549.0 | +0.67% |
| Aug, 2024 | $25.93 | $22.88 | $3.05 | 31,793,605.0 | +2.38% |
| Jul, 2024 | $25.35 | $21.20 | $4.15 | 34,440,741.0 | +15.27% |
| Jun, 2024 | $21.88 | $20.35 | $1.52 | 31,584,119.0 | +2.62% |
| May, 2024 | $21.45 | $20.02 | $1.43 | 34,513,774.0 | +3.55% |
| Apr, 2024 | $22.31 | $19.26 | $3.05 | 40,602,013.0 | -9.30% |
| Mar, 2024 | $22.43 | $19.66 | $2.77 | 51,033,682.0 | +12.42% |
| Feb, 2024 | $20.08 | $18.68 | $1.40 | 42,413,488.0 | +0.25% |
| Jan, 2024 | $20.26 | $18.98 | $1.28 | 33,306,219.0 | +2.85% |
Mgic Investment Corp Stock (MTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.64 | $17.42 | $2.21 | 36,514,454.0 | +9.66% |
| Nov, 2023 | $17.96 | $16.46 | $1.50 | 33,825,804.0 | +4.45% |
| Oct, 2023 | $17.72 | $16.30 | $1.42 | 41,108,226.0 | +0.90% |
| Sep, 2023 | $17.88 | $16.62 | $1.25 | 33,920,604.0 | -5.06% |
| Aug, 2023 | $18.25 | $16.63 | $1.62 | 42,120,875.0 | +5.02% |
| Jul, 2023 | $17.07 | $15.19 | $1.88 | 35,403,471.0 | +6.02% |
| Jun, 2023 | $16.07 | $15.00 | $1.07 | 49,666,279.0 | +4.43% |
| May, 2023 | $15.49 | $13.96 | $1.53 | 46,167,145.0 | +1.68% |
| Apr, 2023 | $14.94 | $13.11 | $1.83 | 37,652,748.0 | +10.80% |
| Mar, 2023 | $14.25 | $12.15 | $2.10 | 96,041,201.0 | -2.47% |
| Feb, 2023 | $14.69 | $13.52 | $1.17 | 47,757,710.0 | -2.55% |
| Jan, 2023 | $14.39 | $12.32 | $2.07 | 60,622,155.0 | +8.62% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):