MTG: MGIC Investment Corporation

As of Monday, August 31st, 2026

$ 30.65

-0.34 -1.10%

Open: 30.91
High: 31.00
Low: 30.64
Volume: 2,147,992
Previous Close on Friday, August 28th, 2026

$ 30.99

-0.09 -0.29%

Open: 31.21
High: 31.27
Low: 30.99
Volume: 1,046,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 30.91 31.00 30.64 30.65 1,760,459 -0.34 -1.10
2026-08-28 31.21 31.27 30.99 30.99 1,046,653 -0.09 -0.29
2026-08-27 31.05 31.36 30.87 31.08 1,928,611 -0.21 -0.67
2026-08-26 31.24 31.43 31.15 31.29 1,468,065 +0.05 +0.16
2026-08-25 31.07 31.30 30.91 31.24 1,477,094 +0.14 +0.45
2026-08-24 30.98 31.38 30.98 31.10 1,056,696 +0.20 +0.65
2026-08-21 30.79 31.07 30.79 30.90 1,793,543 +0.19 +0.62
2026-08-20 30.72 31.05 30.61 30.71 1,251,777 -0.17 -0.55
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 31.43
On 2026-08-26		 30.64
On 2026-08-31		 -0.45 -1.45 31.43
On 2026-08-26		 30.64
On 2026-08-31		 -2.51 31.05
10D 31.54
On 2026-08-18		 30.61
On 2026-08-20		 -0.46 -1.48 31.54
On 2026-08-18		 30.61
On 2026-08-20		 -2.95 31.00
20D 31.54
On 2026-08-18		 29.96
On 2026-08-07		 0.07 0.23 31.04
On 2026-08-04		 29.96
On 2026-08-07		 -3.50 30.83
WTD 31.00
On 2026-08-31		 30.64
On 2026-08-31		 -0.34 -1.10 -- -- -- 30.65
MTD 31.54
On 2026-08-18		 29.62
On 2026-08-03		 0.61 2.03 31.04
On 2026-08-04		 29.96
On 2026-08-07		 -3.50 30.82
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BHE

Benchmark Electronics Inc.

70.28 -1.03 -1.44 599,774
SLGN

Silgan Holdings Inc.

41.54 -0.56 -1.33 1,048,635
MTG

MGIC Investment Corporation

30.65 -0.34 -1.10 2,147,992