MTG: MGIC Investment Corporation

As of Friday, May 8th, 2026

$ 26.75

+0.17 +0.64%

Open: 26.94
High: 27.02
Low: 26.54
Volume: 2,328,387
Previous Close on Thursday, May 7th, 2026

$ 26.58

+0.18 +0.68%

Open: 26.34
High: 26.82
Low: 26.21
Volume: 3,009,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 26.94 27.02 26.54 26.75 2,328,387 +0.17 +0.64
2026-05-07 26.34 26.82 26.21 26.58 3,009,927 +0.18 +0.68
2026-05-06 26.17 26.66 26.16 26.40 2,792,793 +0.16 +0.61
2026-05-05 26.20 26.54 26.07 26.24 2,253,367 +0.07 +0.27
2026-05-04 25.98 26.36 25.85 26.17 3,247,770 -0.09 -0.34
2026-05-01 26.20 26.74 25.79 26.26 2,895,383 -0.22 -0.83
2026-04-30 27.85 28.35 26.42 26.48 5,870,308 -2.65 -9.10
2026-04-29 28.93 29.34 28.93 29.13 2,328,534 +0.15 +0.52
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 27.02
On 2026-05-08		 25.85
On 2026-05-04		 0.49 1.87 26.36
On 2026-05-04		 26.36
On 2026-05-04		 0.00 26.43
10D 29.53
On 2026-04-28		 25.79
On 2026-05-01		 -1.88 -6.57 29.53
On 2026-04-28		 25.79
On 2026-05-01		 -12.68 27.20
20D 29.53
On 2026-04-28		 25.79
On 2026-05-01		 -0.45 -1.65 29.53
On 2026-04-28		 25.79
On 2026-05-01		 -12.68 27.55
WTD 27.02
On 2026-05-08		 25.85
On 2026-05-04		 0.49 1.87 26.36
On 2026-05-04		 26.36
On 2026-05-04		 0.00 26.43
MTD 27.02
On 2026-05-08		 25.79
On 2026-05-01		 0.27 1.02 26.74
On 2026-05-01		 25.85
On 2026-05-04		 -3.31 26.40
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

26.75 +0.17 +0.64 2,328,387