MTG: MGIC Investment Corporation

As of Monday, September 21st, 2026

$ 29.45

-0.24 -0.81%

Open: 29.77
High: 29.91
Low: 29.43
Volume: 1,412,037
Previous Close on Friday, September 18th, 2026

$ 29.69

+0.02 +0.07%

Open: 29.56
High: 29.85
Low: 29.30
Volume: 5,060,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 29.77 29.91 29.43 29.45 1,412,012 -0.24 -0.81
2026-09-18 29.56 29.85 29.30 29.69 5,060,849 +0.02 +0.07
2026-09-17 29.63 30.08 29.28 29.67 1,917,302 +0.17 +0.58
2026-09-16 29.86 29.99 29.16 29.50 2,969,605 -0.41 -1.37
2026-09-15 30.66 30.69 28.96 29.91 5,150,080 -0.96 -3.11
2026-09-14 31.01 31.16 30.78 30.87 1,649,601 +0.13 +0.42
2026-09-11 31.08 31.21 30.68 30.74 1,665,888 -0.10 -0.32
2026-09-10 30.98 31.17 30.56 30.84 1,683,225 -0.03 -0.10
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 30.69
On 2026-09-15		 28.96
On 2026-09-15		 -1.42 -4.60 30.69
On 2026-09-15		 29.16
On 2026-09-16		 -5.00 29.64
10D 31.21
On 2026-09-11		 28.96
On 2026-09-15		 -1.56 -5.03 31.21
On 2026-09-11		 28.96
On 2026-09-15		 -7.21 30.22
20D 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -1.45 -4.69 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -8.40 30.64
WTD 29.91
On 2026-09-21		 29.43
On 2026-09-21		 -0.24 -0.81 -- -- -- 29.45
MTD 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -1.20 -3.92 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -8.40 30.46
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

29.45 -0.24 -0.81 1,412,037