NYSE · MTG · stock
Mgic Investment Corp. (MTG) stock price history
Every NYSE trading session of Mgic Investment Corp. from Aug 7, 1991 to Sep 28, 2026: 8,848 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTG adjusted close, 1991 to 2026
- $62.78
- All time high, 2004
- $31.71
- 52 week high, $24.69 low
- 8,848
- Daily sessions since 1991
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
MTG key facts
- Mgic Investment Corp. (MTG) closed at $28.35 on Sep 28, 2026 on NYSE.
- MTG's all time high close is $62.78, set on Jul 13, 2004; its all time low close is $0.7150 on Aug 3, 2012.
- MTG's 52 week range is $24.69 to $31.71.
- MTG returned +0.2% over the year to Sep 28, 2026 and +110.7% over five years.
- Over ten years MTG returned +316%, +15.3% a year compounded.
- MTG's deepest drawdown was -98.9% from Jul 13, 2004 to Aug 3, 2012.
- DataCedar holds 8,848 daily sessions of MTG history from Aug 7, 1991 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTG price chart, 1991 to 2026
MTG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +1.8% |
| 6 months | +10.9% |
| Year to date | -3.1% |
| 1 year | +0.2% |
| 3 years | +78.0% |
| 5 years | +110.7% |
| 10 years | +315.8% |
| Since Aug 7, 1991 | +413.1% |
| Compound annual growth, 35.1 years | +4.8% |
MTG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $62.78 on Jul 13, 2004
- All time low close
- $0.7150 on Aug 3, 2012
- 52 week high
- $31.71 on Jul 30, 2026
- 52 week low
- $24.69 on Jun 3, 2026
- Deepest drawdown
- -98.9% from Jul 13, 2004 to Aug 3, 2012, not yet recovered
- Best single session
- +74.6% on Sep 18, 2008
- Worst single session
- -64.1% on Aug 2, 2012
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1991
- 5.1×
- Best calendar year
- 2013, +217%
- Worst calendar year
- 2008, -84%
MTG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Aug 7, 1991; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.81 | $31.71 | $24.69 | $28.35 | -1.9% | 372.6M | 185 |
| 2025 | $23.00 | $29.63 | $21.35 | $28.89 | +25.9% | 508.2M | 250 |
| 2024 | $18.13 | $25.71 | $17.68 | $22.95 | +25.7% | 436.4M | 252 |
| 2023 | $12.07 | $18.59 | $11.29 | $18.26 | +52.4% | 562.6M | 250 |
| 2022 | $13.03 | $15.13 | $10.34 | $11.98 | -7.5% | 768M | 251 |
| 2021 | $11.08 | $14.90 | $10.18 | $12.95 | +17.2% | 741.6M | 252 |
| 2020 | $12.23 | $13.09 | $3.74 | $11.05 | -9.2% | 1.4B | 253 |
| 2019 | $8.74 | $12.74 | $8.68 | $12.17 | +36.7% | 779M | 252 |
| 2018 | $12.09 | $13.80 | $8.01 | $8.90 | -25.9% | 881.4M | 251 |
| 2017 | $8.79 | $13.31 | $8.24 | $12.01 | +38.5% | 838.1M | 251 |
| 2016 | $7.40 | $9.01 | $4.56 | $8.67 | +15.4% | 1.4B | 252 |
| 2015 | $7.97 | $9.98 | $6.81 | $7.52 | -5.3% | 1.3B | 252 |
| 2014 | $7.13 | $8.23 | $6.09 | $7.93 | +10.4% | 1.4B | 252 |
| 2013 | $2.35 | $7.40 | $2.01 | $7.18 | +217.3% | 2.7B | 252 |
| 2012 | $3.00 | $4.38 | $0.5618 | $2.26 | -28.7% | 1.5B | 250 |
| 2011 | $8.77 | $10.04 | $1.29 | $3.17 | -63.4% | 1.7B | 252 |
| 2010 | $5.00 | $11.75 | $4.92 | $8.67 | +76.3% | 1.6B | 252 |
| 2009 | $2.94 | $8.46 | $0.5958 | $4.92 | +66.1% | 1.1B | 252 |
| 2008 | $18.68 | $19.21 | $1.34 | $2.96 | -84.4% | 1B | 253 |
| 2007 | $52.74 | $58.39 | $13.70 | $18.96 | -63.6% | 873.3M | 251 |
| 2006 | $54.49 | $59.59 | $44.76 | $52.09 | -3.4% | 234.7M | 251 |
| 2005 | $56.27 | $57.24 | $46.32 | $53.93 | -3.7% | 181.1M | 252 |
| 2004 | $46.11 | $64.01 | $45.51 | $56.00 | +21.4% | 197.5M | 252 |
| 2003 | $33.57 | $47.56 | $28.54 | $46.11 | +38.2% | 255.5M | 252 |
| 2002 | $51.14 | $60.03 | $27.13 | $33.37 | -33.0% | 205M | 252 |
| 2001 | $54.61 | $62.31 | $40.76 | $49.78 | -8.3% | 188.7M | 248 |
| 2000 | $47.42 | $57.56 | $25.68 | $54.31 | +12.3% | 139.1M | 252 |
| 1999 | $32.03 | $50.43 | $24.16 | $48.38 | +51.5% | 120.3M | 252 |
| 1998 | $53.04 | $59.66 | $19.44 | $31.93 | -40.0% | 152.2M | 252 |
| 1997 | $30.36 | $53.59 | $27.93 | $53.24 | +75.3% | 97.8M | 253 |
| 1996 | $21.92 | $31.06 | $20.12 | $30.36 | +40.4% | 124.5M | 254 |
| 1995 | $13.11 | $24.69 | $13.01 | $21.62 | +64.3% | 115M | 252 |
| 1994 | $11.60 | $13.60 | $9.90 | $13.15 | +13.9% | 85M | 252 |
| 1993 | $9.97 | $14.08 | $9.73 | $11.55 | +15.6% | 97.4M | 253 |
| 1992 | $8.00 | $10.10 | $6.17 | $10.00 | +22.7% | 85.7M | 254 |
| 1991 | $5.45 | $8.15 | $5.28 | $8.15 | n/a | 64M | 102 |
MTG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.35 | -7.5% |
| August 2026 | $30.65 | +2.6% |
| July 2026 | $29.87 | +5.9% |
| June 2026 | $28.20 | +11.8% |
| May 2026 | $25.22 | -4.2% |
| April 2026 | $26.33 | +0.9% |
| March 2026 | $26.10 | -1.1% |
| February 2026 | $26.38 | -0.9% |
| January 2026 | $26.62 | -7.9% |
| December 2025 | $28.89 | +3.1% |
| November 2025 | $28.03 | +3.9% |
| October 2025 | $26.96 | -3.3% |
About the MTG data
Daily bars. 8,848 sessions from Aug 7, 1991 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MTB$K M&T Bank Corporation Depositary Shares each representing a 1/400th interest in a share of Perpetual 6.350% Non-Cumulative Preferred Stock, Series K
- MTB$L M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 6.625% Non-Cumulative Preferred Stock, Series L
- MTD Mettler Toledo International Inc./
- MTDR Matador Resources Co
- MTH Meritage Homes CORP
- MTN Vail Resorts INC
- MTNE CH4 Natural Solutions Corp
- MTNE.U CH4 Natural Solutions Corporation Units, each consisting of one Class A ordinary share and one-half of one Warrant
Common questions
MTG share price history
