MTG: MGIC Investment Corporation

As of Friday, May 30th, 2025

$ 26.52

-- 0 0%

Open: 26.52
High: 26.52
Low: 26.52
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 26.52

+0.09 +0.34%

Open: 26.47
High: 26.54
Low: 26.24
Volume: 1,252,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 26.47 26.54 26.24 26.52 1,252,965 +0.09 +0.34
2025-05-28 26.62 26.72 26.40 26.43 1,622,980 -0.19 -0.71
2025-05-27 26.28 26.64 25.96 26.62 1,389,240 +0.63 +2.42
2025-05-23 25.79 26.11 25.79 25.99 1,365,109 -0.14 -0.54
2025-05-22 26.05 26.26 25.84 26.13 1,725,797 +0.14 +0.54
2025-05-21 26.34 26.47 25.96 25.99 1,652,414 -0.62 -2.33
2025-05-20 26.60 26.92 26.58 26.61 1,468,137 -0.09 -0.34
2025-05-19 26.73 26.83 26.61 26.70 1,315,065 -0.20 -0.74
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 26.72
On 2025-05-28		 25.79
On 2025-05-23		 0.53 2.04 26.72
On 2025-05-28		 26.24
On 2025-05-29		 -1.78 26.34
10D 26.92
On 2025-05-16		 25.79
On 2025-05-23		 0.28 1.07 26.92
On 2025-05-16		 25.79
On 2025-05-23		 -4.20 26.42
20D 26.92
On 2025-05-16		 24.59
On 2025-05-01		 1.61 6.46 26.92
On 2025-05-16		 25.79
On 2025-05-23		 -4.20 26.29
WTD 26.72
On 2025-05-28		 25.96
On 2025-05-27		 0.53 2.04 26.72
On 2025-05-28		 26.24
On 2025-05-29		 -1.78 26.52
MTD 26.92
On 2025-05-16		 24.59
On 2025-05-01		 1.61 6.46 26.92
On 2025-05-16		 25.79
On 2025-05-23		 -4.20 26.29
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.95 -0.22 -0.09 1,083,566
KO

The Coca-Cola Company

71.97 +0.48 +0.68 3,019,078
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,474,720
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,870,648
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.74 -42.99 -0.10 169,125,411
DJTA

Dow Jones Transportation Average

14,685.93 -59.45 -0.40 38,092,646
SPX

S&P 500 Index

5,895.16 -17.01 -0.29
OEX

S&P 100 Index

2,877.35 -8.25 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,286.40 -77.55 -0.36
NYA

NYSE Composite Index

19,722.61 -21.24 -0.11
XAX

NYSE AMEX Composite Index

5,191.51 -20.61 -0.40
RUI

RUSSELL 1000 Index

3,226.15 -9.42 -0.29
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,350.47 -9.87 -0.29
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.90 -23.16 -0.23
 
Recent
Ticker Last Chg %Chg Volume
TLT

iShares 20+ Year Treasury Bond ETF

86.15 0.00 0.00
DHR

Danaher Corporation

190.47 0.00 0.00
MTG

MGIC Investment Corporation

26.52 0.00 0.00