MTG: MGIC Investment Corporation

As of Friday, August 8th, 2025

$ 27.17

+0.71 +2.68%

Open: 26.61
High: 27.35
Low: 26.56
Volume: 2,097,625
Previous Close on Thursday, August 7th, 2025

$ 26.46

-0.57 -2.11%

Open: 27.03
High: 27.03
Low: 26.38
Volume: 2,285,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 26.61 27.35 26.56 27.17 2,097,625 +0.71 +2.68
2025-08-07 27.03 27.03 26.38 26.46 2,285,167 -0.57 -2.11
2025-08-06 27.00 27.20 26.87 27.03 1,915,321 +0.09 +0.33
2025-08-05 26.77 26.96 26.67 26.94 1,798,157 +0.22 +0.82
2025-08-04 26.37 26.72 26.33 26.72 1,926,956 +0.44 +1.67
2025-08-01 25.94 26.35 25.85 26.28 2,466,086 +0.38 +1.47
2025-07-31 25.61 26.22 25.53 25.90 3,639,918 +0.53 +2.09
2025-07-30 25.67 25.81 25.27 25.37 2,083,124 -0.31 -1.21
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 27.35
On 2025-08-08		 26.33
On 2025-08-04		 0.89 3.39 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 26.86
10D 27.35
On 2025-08-08		 25.27
On 2025-07-30		 1.54 6.01 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 26.31
20D 27.35
On 2025-08-08		 24.78
On 2025-07-16		 1.91 7.56 25.70
On 2025-07-15		 24.78
On 2025-07-16		 -3.60 25.87
WTD 27.35
On 2025-08-08		 26.33
On 2025-08-04		 0.89 3.39 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 26.86
MTD 27.35
On 2025-08-08		 25.85
On 2025-08-01		 1.27 4.90 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 26.77
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

27.17 +0.71 +2.68 2,097,625