MTG: MGIC Investment Corporation

As of Friday, September 18th, 2026

$ 29.69

+0.02 +0.07%

Open: 29.56
High: 29.85
Low: 29.30
Volume: 5,060,849
Previous Close on Thursday, September 17th, 2026

$ 29.67

+0.17 +0.58%

Open: 29.63
High: 30.08
Low: 29.28
Volume: 1,917,302

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-09 30.74 31.04 30.50 30.87 1,285,010 +0.21 +0.68
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 31.16
On 2026-09-14		 28.96
On 2026-09-15		 -1.05 -3.42 31.16
On 2026-09-14		 28.96
On 2026-09-15		 -7.06 29.93
10D 31.41
On 2026-09-04		 28.96
On 2026-09-15		 -1.78 -5.66 31.41
On 2026-09-04		 28.96
On 2026-09-15		 -7.80 30.38
20D 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -1.02 -3.32 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -8.40 30.71
WTD 31.16
On 2026-09-14		 28.96
On 2026-09-15		 -1.05 -3.42 31.16
On 2026-09-14		 28.96
On 2026-09-15		 -7.06 29.93
MTD 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -0.96 -3.13 31.62
On 2026-09-03		 28.96
On 2026-09-15		 -8.40 30.54
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CAG

Conagra Brands, Inc.

15.13 -0.05 -0.33 22,638,619
HLF

Herbalife Nutrition Ltd.

11.89 +0.20 +1.71 2,998,108
SNA

Snap-on Incorporated

372.15 +0.53 +0.14 1,013,009
CATY

Cathay General Bancorp

62.25 +0.23 +0.37 1,594,970
MTG

MGIC Investment Corporation

29.69 +0.02 +0.07 5,060,849