MTG: MGIC Investment Corporation

As of Tuesday, December 30th, 2025

$ 29.60

-0.10 -0.34%

Open: 29.67
High: 29.72
Low: 29.49
Volume: 1,000,990
Previous Close on Monday, December 29th, 2025

$ 29.70

-0.09 -0.30%

Open: 29.83
High: 29.89
Low: 29.48
Volume: 1,406,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 29.67 29.72 29.49 29.60 1,000,990 -0.10 -0.34
2025-12-29 29.83 29.89 29.48 29.70 1,406,586 -0.09 -0.30
2025-12-26 29.71 29.82 29.61 29.79 949,518 +0.07 +0.24
2025-12-24 29.66 29.91 29.66 29.72 554,921 +0.04 +0.13
2025-12-23 29.71 29.81 29.55 29.68 1,712,213 +0.02 +0.07
2025-12-22 29.59 29.81 29.57 29.66 1,882,810 +0.03 +0.10
2025-12-19 29.83 29.91 29.43 29.63 5,559,567 -0.23 -0.77
2025-12-18 29.64 29.97 29.35 29.86 1,796,525 +0.46 +1.56
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 29.91
On 2025-12-24		 29.48
On 2025-12-29		 -0.06 -0.20 29.91
On 2025-12-24		 29.48
On 2025-12-29		 -1.44 29.70
10D 29.97
On 2025-12-18		 28.95
On 2025-12-16		 0.45 1.54 29.97
On 2025-12-18		 29.43
On 2025-12-19		 -1.80 29.61
20D 29.97
On 2025-12-18		 27.58
On 2025-12-08		 1.07 3.75 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -3.92 29.02
WTD 29.89
On 2025-12-29		 29.48
On 2025-12-29		 -0.19 -0.64 29.89
On 2025-12-29		 29.49
On 2025-12-30		 -1.34 29.65
MTD 29.97
On 2025-12-18		 27.58
On 2025-12-08		 1.07 3.75 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -3.92 29.02
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
TDOC

Teladoc Health Inc.

7.00 +0.07 +1.01 4,416,775
SDS

ProShares UltraShort S&P 500

67.46 +0.19 +0.28 961,257
IQV

IQVIA Holdings Inc.

227.69 +0.58 +0.26 521,218
GIII

G-III Apparel Group Ltd.

29.73 -0.14 -0.47 237,478
MTG

MGIC Investment Corporation

29.60 -0.10 -0.34 1,000,990