MTG: MGIC Investment Corporation

As of Friday, February 6th, 2026

$ 27.31

+0.04 +0.15%

Open: 27.44
High: 27.81
Low: 27.22
Volume: 2,300,822
Previous Close on Thursday, February 5th, 2026

$ 27.27

+0.67 +2.52%

Open: 26.73
High: 27.32
Low: 26.65
Volume: 2,533,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 27.44 27.81 27.22 27.31 2,300,822 +0.04 +0.15
2026-02-05 26.73 27.32 26.65 27.27 2,533,737 +0.67 +2.52
2026-02-04 26.22 26.92 26.13 26.60 3,103,005 +0.48 +1.84
2026-02-03 26.14 26.87 25.41 26.12 4,293,705 -1.43 -5.19
2026-02-02 26.99 27.66 26.83 27.55 4,214,528 +0.63 +2.34
2026-01-30 26.73 27.11 26.61 26.92 2,450,369 -0.09 -0.33
2026-01-29 26.60 27.02 26.51 27.01 2,398,335 +0.58 +2.19
2026-01-28 26.35 26.72 26.35 26.43 2,511,168 -0.06 -0.23
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 27.81
On 2026-02-06		 25.41
On 2026-02-03		 0.39 1.45 27.66
On 2026-02-02		 25.41
On 2026-02-03		 -8.12 26.97
10D 27.81
On 2026-02-06		 25.41
On 2026-02-03		 1.04 3.96 27.66
On 2026-02-02		 25.41
On 2026-02-03		 -8.12 26.82
20D 29.39
On 2026-01-09		 25.41
On 2026-02-03		 -1.77 -6.09 29.39
On 2026-01-09		 25.41
On 2026-02-03		 -13.54 26.79
WTD 27.81
On 2026-02-06		 25.41
On 2026-02-03		 0.39 1.45 27.66
On 2026-02-02		 25.41
On 2026-02-03		 -8.12 26.97
MTD 27.81
On 2026-02-06		 25.41
On 2026-02-03		 0.39 1.45 27.66
On 2026-02-02		 25.41
On 2026-02-03		 -8.12 26.97
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

27.31 +0.04 +0.15 2,300,822