MTG: MGIC Investment Corporation

As of Friday, August 7th, 2026

$ 30.48

+0.22 +0.73%

Open: 30.30
High: 30.75
Low: 29.96
Volume: 1,545,693
Previous Close on Thursday, August 6th, 2026

$ 30.26

-0.33 -1.08%

Open: 30.65
High: 30.76
Low: 29.99
Volume: 1,493,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 30.30 30.75 29.96 30.48 1,545,693 +0.22 +0.73
2026-08-06 30.65 30.76 29.99 30.26 1,493,492 -0.33 -1.08
2026-08-05 30.88 30.92 30.37 30.59 1,547,603 -0.36 -1.16
2026-08-04 30.31 31.04 30.31 30.95 1,792,847 +0.37 +1.21
2026-08-03 29.70 30.79 29.62 30.58 2,112,192 +0.54 +1.80
2026-07-31 30.59 30.74 29.86 30.04 1,935,486 -0.41 -1.35
2026-07-30 31.89 31.89 29.88 30.45 2,237,754 -0.13 -0.43
2026-07-29 30.44 31.03 30.39 30.58 2,147,489 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.04
On 2026-08-04		 29.62
On 2026-08-03		 0.44 1.46 31.04
On 2026-08-04		 29.96
On 2026-08-07		 -3.50 30.57
10D 31.89
On 2026-07-30		 29.50
On 2026-07-27		 0.83 2.80 31.89
On 2026-07-30		 29.62
On 2026-08-03		 -7.12 30.45
20D 31.89
On 2026-07-30		 27.87
On 2026-07-15		 2.34 8.32 31.89
On 2026-07-30		 29.62
On 2026-08-03		 -7.12 29.72
WTD 31.04
On 2026-08-04		 29.62
On 2026-08-03		 0.44 1.46 31.04
On 2026-08-04		 29.96
On 2026-08-07		 -3.50 30.57
MTD 31.04
On 2026-08-04		 29.62
On 2026-08-03		 0.44 1.46 31.04
On 2026-08-04		 29.96
On 2026-08-07		 -3.50 30.57
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

30.48 +0.22 +0.73 1,545,693