MTG: MGIC Investment Corporation

As of Monday, February 9th, 2026

$ 26.62

-0.69 -2.53%

Open: 27.16
High: 27.25
Low: 26.58
Volume: 1,987,951
Previous Close on Friday, February 6th, 2026

$ 27.31

+0.04 +0.15%

Open: 27.44
High: 27.81
Low: 27.22
Volume: 2,300,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 27.16 27.25 26.58 26.62 1,987,951 -0.69 -2.53
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
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		 -0.93 -3.38 27.81
On 2026-02-06		 26.58
On 2026-02-09		 -4.42 26.78
10D 27.81
On 2026-02-06		 25.41
On 2026-02-03		 0.13 0.49 27.66
On 2026-02-02		 25.41
On 2026-02-03		 -8.12 26.83
20D 28.81
On 2026-01-12		 25.41
On 2026-02-03		 -2.39 -8.24 28.81
On 2026-01-12		 25.41
On 2026-02-03		 -11.79 26.67
WTD 27.25
On 2026-02-09		 26.58
On 2026-02-09		 -0.69 -2.53 -- -- -- 26.62
MTD 27.81
On 2026-02-06		 25.41
On 2026-02-03		 -0.30 -1.11 27.66
On 2026-02-02		 25.41
On 2026-02-03		 -8.12 26.91
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

75.18 +0.36 +0.48 1,262,943
CENTA

Central Garden & Pet Company

33.45 -0.63 -1.85 265,116
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
CATY

Cathay General Bancorp

54.22 +0.12 +0.22 342,302
MTG

MGIC Investment Corporation

26.62 -0.69 -2.53 1,987,951