MTG: MGIC Investment Corporation

As of Tuesday, August 11th, 2026

$ 30.35

+0.08 +0.26%

Open: 30.24
High: 30.74
Low: 30.24
Volume: 1,373,290
Previous Close on Monday, August 10th, 2026

$ 30.27

-0.21 -0.69%

Open: 30.34
High: 30.62
Low: 30.14
Volume: 1,357,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 30.24 30.74 30.24 30.35 1,373,290 +0.08 +0.26
2026-08-10 30.34 30.62 30.14 30.27 1,357,845 -0.21 -0.69
2026-08-07 30.30 30.75 29.96 30.48 1,545,693 +0.22 +0.73
2026-08-06 30.65 30.76 29.99 30.26 1,493,492 -0.33 -1.08
2026-08-05 30.88 30.92 30.37 30.59 1,547,603 -0.36 -1.16
2026-08-04 30.31 31.04 30.31 30.95 1,792,847 +0.37 +1.21
2026-08-03 29.70 30.79 29.62 30.58 2,112,192 +0.54 +1.80
2026-07-31 30.59 30.74 29.86 30.04 1,935,486 -0.41 -1.35
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 30.92
On 2026-08-05		 29.96
On 2026-08-07		 -0.60 -1.94 30.92
On 2026-08-05		 29.96
On 2026-08-07		 -3.12 30.39
10D 31.89
On 2026-07-30		 29.62
On 2026-08-03		 -0.23 -0.75 31.89
On 2026-07-30		 29.62
On 2026-08-03		 -7.12 30.46
20D 31.89
On 2026-07-30		 27.87
On 2026-07-15		 1.80 6.30 31.89
On 2026-07-30		 29.62
On 2026-08-03		 -7.12 29.90
WTD 30.74
On 2026-08-11		 30.14
On 2026-08-10		 -0.13 -0.43 30.62
On 2026-08-10		 30.62
On 2026-08-10		 0.00 30.31
MTD 31.04
On 2026-08-04		 29.62
On 2026-08-03		 0.31 1.03 31.04
On 2026-08-04		 29.96
On 2026-08-07		 -3.50 30.50
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ICHR

Ichor Holdings Ltd.

67.51 +2.74 +4.23 490,544
IQV

IQVIA Holdings Inc.

243.84 +1.85 +0.76 1,083,898
GIII

G-III Apparel Group Ltd.

34.11 -1.03 -2.93 387,756
CATY

Cathay General Bancorp

63.70 +0.33 +0.52 311,325
MTG

MGIC Investment Corporation

30.35 +0.08 +0.26 1,373,290