MTG: MGIC Investment Corporation

As of Friday, May 22nd, 2026

$ 26.00

-0.17 -0.65%

Open: 26.12
High: 26.26
Low: 25.93
Volume: 1,347,475
Previous Close on Thursday, May 21st, 2026

$ 26.17

-0.16 -0.61%

Open: 26.15
High: 26.26
Low: 25.76
Volume: 1,543,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 26.12 26.26 25.93 26.00 1,347,475 -0.17 -0.65
2026-05-21 26.15 26.26 25.76 26.17 1,543,483 -0.16 -0.61
2026-05-20 26.13 26.42 26.00 26.33 1,152,586 +0.26 +1.00
2026-05-19 26.39 26.44 25.90 26.07 1,553,484 -0.31 -1.18
2026-05-18 25.91 26.52 25.72 26.38 1,221,141 +0.48 +1.85
2026-05-15 26.08 26.10 25.81 25.90 1,264,212 -0.01 -0.04
2026-05-14 25.99 26.17 25.88 25.91 1,200,371 +0.13 +0.50
2026-05-13 25.88 25.97 25.53 25.78 1,653,883 -0.28 -1.07
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 26.52
On 2026-05-18		 25.72
On 2026-05-18		 0.10 0.39 26.52
On 2026-05-18		 25.76
On 2026-05-21		 -2.87 26.19
10D 26.92
On 2026-05-11		 25.53
On 2026-05-13		 -0.75 -2.80 26.92
On 2026-05-11		 25.53
On 2026-05-13		 -5.16 26.07
20D 29.53
On 2026-04-28		 25.53
On 2026-05-13		 -2.63 -9.19 29.53
On 2026-04-28		 25.53
On 2026-05-13		 -13.55 26.64
WTD 26.52
On 2026-05-18		 25.72
On 2026-05-18		 0.10 0.39 26.52
On 2026-05-18		 25.76
On 2026-05-21		 -2.87 26.19
MTD 27.02
On 2026-05-08		 25.53
On 2026-05-13		 -0.48 -1.81 27.02
On 2026-05-08		 25.53
On 2026-05-13		 -5.51 26.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

663.46 +15.23 +2.35 2,777,247
ICHR

Ichor Holdings Ltd.

68.96 +3.64 +5.57 1,110,313
IQV

IQVIA Holdings Inc.

167.90 -0.12 -0.07 1,790,927
GIII

G-III Apparel Group Ltd.

30.82 +0.35 +1.15 340,192
MTG

MGIC Investment Corporation

26.00 -0.17 -0.65 1,347,475