MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTG — MGIC Investment Corp.
NYSEMGIC Investment Corp.
$27.36
+0.24(+0.88%)
- O
- 27.14
- H
- 27.44
- L
- 27.02
- V
- 2.1M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.36
Period Return+10.72%
Period High$31.89
Period Low$24.00
Avg Daily Volume1.99M
Total Trading Days365
MTG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.14 | $27.44 | $27.02 | $27.36 | +$0.24 | +0.88% | 2,098,751 | $27.26 | $27.02 $27.44 |
| Oct 5, 2026 | $26.92 | $27.26 | $26.80 | $27.12 | +$0.17 | +0.63% | 2,807,577 | $27.11 | $26.80 $27.26 |
| Oct 2, 2026 | $26.45 | $27.27 | $26.33 | $26.95 | +$0.58 | +2.20% | 3,800,495 | $26.97 | $26.33 $27.27 |
| Oct 1, 2026 | $26.06 | $26.54 | $25.70 | $26.37 | +$0.53 | +2.05% | 4,791,155 | $26.22 | $25.70 $26.54 |
| Sep 30, 2026 | $28.30 | $28.63 | $25.68 | $25.84 | $-2.41 | -8.53% | 5,468,794 | $26.32 | $25.68 $28.63 |
| Sep 29, 2026 | $28.25 | $28.38 | $27.95 | $28.25 | $-0.10 | -0.35% | 2,370,741 | $28.18 | $27.95 $28.38 |
| Sep 28, 2026 | $28.38 | $28.39 | $28.11 | $28.35 | $-0.13 | -0.46% | 2,052,226 | $28.29 | $28.11 $28.39 |
| Sep 25, 2026 | $28.80 | $28.86 | $28.12 | $28.48 | $-0.25 | -0.87% | 2,025,685 | $28.43 | $28.12 $28.86 |
| Sep 24, 2026 | $29.48 | $29.68 | $28.69 | $28.73 | $-0.57 | -1.95% | 1,965,863 | $28.95 | $28.69 $29.68 |
| Sep 23, 2026 | $29.19 | $29.68 | $29.13 | $29.30 | +$0.01 | +0.03% | 1,873,646 | $29.37 | $29.13 $29.68 |
| Sep 22, 2026 | $29.48 | $29.82 | $29.28 | $29.29 | $-0.16 | -0.54% | 2,315,986 | $29.48 | $29.28 $29.82 |
| Sep 21, 2026 | $29.77 | $29.91 | $29.43 | $29.45 | $-0.24 | -0.81% | 1,528,710 | $29.61 | $29.43 $29.91 |
| Sep 18, 2026 | $29.56 | $29.85 | $29.30 | $29.69 | +$0.02 | +0.07% | 5,221,113 | $29.69 | $29.30 $29.85 |
| Sep 17, 2026 | $29.63 | $30.08 | $29.28 | $29.67 | +$0.17 | +0.58% | 2,292,066 | $29.70 | $29.28 $30.08 |
| Sep 16, 2026 | $29.86 | $29.99 | $29.16 | $29.50 | $-0.41 | -1.37% | 2,969,841 | $29.45 | $29.16 $29.99 |
| Sep 15, 2026 | $30.66 | $30.69 | $28.96 | $29.91 | $-0.96 | -3.11% | 5,150,080 | $29.68 | $28.96 $30.69 |
| Sep 14, 2026 | $31.01 | $31.16 | $30.78 | $30.87 | +$0.13 | +0.42% | 1,648,420 | $30.88 | $30.78 $31.16 |
| Sep 11, 2026 | $31.08 | $31.21 | $30.68 | $30.74 | $-0.10 | -0.32% | 1,665,895 | $30.80 | $30.68 $31.21 |
| Sep 10, 2026 | $30.98 | $31.17 | $30.56 | $30.84 | $-0.03 | -0.10% | 1,683,229 | $30.77 | $30.56 $31.17 |
| Sep 9, 2026 | $30.74 | $31.04 | $30.50 | $30.87 | +$0.21 | +0.68% | 1,286,912 | $30.87 | $30.50 $31.04 |
| Sep 8, 2026 | $30.77 | $30.99 | $30.61 | $30.66 | $-0.35 | -1.13% | 1,251,345 | $30.76 | $30.61 $30.99 |
| Sep 4, 2026 | $31.27 | $31.41 | $30.94 | $31.01 | $-0.46 | -1.46% | 1,527,140 | $31.09 | $30.94 $31.41 |
| Sep 3, 2026 | $31.21 | $31.62 | $31.21 | $31.47 | +$0.43 | +1.39% | 1,075,780 | $31.49 | $31.21 $31.62 |
| Sep 2, 2026 | $30.92 | $31.29 | $30.78 | $31.04 | +$0.35 | +1.14% | 1,622,243 | $31.09 | $30.78 $31.29 |
| Sep 1, 2026 | $30.73 | $31.02 | $30.64 | $30.69 | +$0.04 | +0.13% | 1,605,984 | $30.75 | $30.64 $31.02 |
| Aug 31, 2026 | $30.91 | $31.00 | $30.64 | $30.65 | $-0.34 | -1.10% | 2,226,904 | $30.71 | $30.64 $31.00 |
| Aug 28, 2026 | $31.21 | $31.27 | $30.99 | $30.99 | $-0.09 | -0.29% | 1,046,655 | $31.09 | $30.99 $31.27 |
| Aug 27, 2026 | $31.05 | $31.36 | $30.87 | $31.08 | $-0.21 | -0.67% | 1,950,660 | $31.19 | $30.87 $31.36 |
| Aug 26, 2026 | $31.24 | $31.43 | $31.15 | $31.29 | +$0.05 | +0.16% | 1,469,580 | $31.27 | $31.15 $31.43 |
| Aug 25, 2026 | $31.07 | $31.30 | $30.91 | $31.24 | +$0.14 | +0.45% | 1,477,316 | $31.15 | $30.91 $31.30 |