MGIC Investment Corporation
MTGNYSEFinancial Services● Active
$25.46
$-0.06(-0.22%)
Market Cap$5.4B
P/E Ratio—
52W High$29.97
52W Low$24.69
MGIC Investment Corporation（MTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.97
Dec 18, 2025
-15.1% from here
5-Year Low5Y
$11.38
Jun 17, 2022
+123.7% from low
IPO Priceadj.
$7.09
Aug 7, 1991
+259.0% since IPO
1 Year Ago
$26.05
Jun 9, 2025
-2.3% in 1Y
5 Years Ago
$14.86
Jun 8, 2021
+71.3% in 5Y
10 Years Ago
$6.72
Jun 8, 2016
+278.8% in 10Y
Historical Price Data · MTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.38 | $25.60 | $25.38 | $25.48 | $25.48 | 231K | +0.37% |
| Jun 5, 2026 | $25.23 | $25.62 | $25.20 | $25.51 | $25.51 | 1.3M | +1.11% |
| Jun 4, 2026 | $25.26 | $25.54 | $25.05 | $25.12 | $25.12 | 1.7M | -0.55% |
| Jun 3, 2026 | $24.98 | $25.22 | $24.69 | $24.86 | $24.86 | 1.7M | -0.48% |
| Jun 2, 2026 | $25.07 | $25.41 | $24.89 | $24.89 | $24.89 | 2.4M | -0.72% |
| Jun 1, 2026 | $25.77 | $25.77 | $25.04 | $25.06 | $25.06 | 2.5M | -2.76% |
| May 29, 2026 | $25.55 | $25.71 | $25.21 | $25.22 | $25.22 | 2.5M | -1.29% |
| May 28, 2026 | $25.73 | $25.90 | $25.44 | $25.51 | $25.51 | 1.5M | -0.86% |
| May 27, 2026 | $26.01 | $26.30 | $25.66 | $25.86 | $25.86 | 1.7M | -0.58% |
| May 26, 2026 | $25.98 | $26.18 | $25.87 | $26.02 | $26.02 | 1.5M | +0.15% |
| May 22, 2026 | $26.12 | $26.26 | $25.93 | $26.00 | $26.00 | 1.3M | -0.46% |
| May 21, 2026 | $26.15 | $26.26 | $25.76 | $26.17 | $26.17 | 1.5M | +0.08% |
| May 20, 2026 | $26.13 | $26.42 | $26.00 | $26.33 | $26.33 | 1.2M | +0.77% |
| May 19, 2026 | $26.39 | $26.44 | $25.90 | $26.07 | $26.07 | 1.6M | -1.21% |
| May 18, 2026 | $25.91 | $26.52 | $25.72 | $26.38 | $26.38 | 1.2M | +1.81% |
| May 15, 2026 | $26.08 | $26.10 | $25.81 | $25.90 | $25.90 | 1.3M | -0.69% |
| May 14, 2026 | $25.99 | $26.17 | $25.88 | $25.91 | $25.91 | 1.2M | -0.31% |
| May 13, 2026 | $25.88 | $25.97 | $25.53 | $25.78 | $25.78 | 1.7M | -0.39% |
| May 12, 2026 | $26.18 | $26.22 | $25.69 | $26.06 | $26.06 | 2.0M | -0.46% |
| May 11, 2026 | $26.85 | $26.92 | $25.92 | $26.10 | $26.10 | 1.9M | -2.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTG
Jan 1 → Dec 31 · 6 years2026-12.6%$29.14 → $25.48
-12.6%
2025+23.0%$23.76 → $29.22
+23.0%
2024+23.8%$19.15 → $23.71
+23.8%
2023+47.3%$13.10 → $19.29
+47.3%
2022-10.4%$14.51 → $13.00
-10.4%
2021-3.0%$14.87 → $14.42
-3.0%
Best Year2023 · +47.3%
Worst Year2026 · -12.6%
Positive Years3 / 6
Avg Annual Return+11.3%
6Y Total Return+71.3%
6Y CAGR~+9.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in MTG?
If you invested $1,000 in MTG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,788
Total Return+278.8%
CAGR~+14.2% / yr
Profit+$2,788
Based on Jun 8, 2016 · $6.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MGIC Investment Corporation（MTG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTG 历史股价FMP 日线复权 OHLCV