MTG: MGIC Investment Corporation

As of Thursday, October 30th, 2025

$ 27.50

+1.14 +4.32%

Open: 26.68
High: 27.54
Low: 26.20
Volume: 3,031,275
Previous Close on Wednesday, October 29th, 2025

$ 26.36

-0.41 -1.53%

Open: 26.65
High: 26.81
Low: 26.19
Volume: 2,922,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 26.68 27.54 26.20 27.50 3,031,275 +1.14 +4.32
2025-10-29 26.65 26.81 26.19 26.36 2,922,139 -0.41 -1.53
2025-10-28 26.93 27.00 26.67 26.77 1,592,178 -0.22 -0.82
2025-10-27 27.32 27.39 26.90 26.99 1,622,860 -0.39 -1.42
2025-10-24 27.56 27.71 27.37 27.38 1,717,104 -0.05 -0.18
2025-10-23 27.56 27.72 27.33 27.43 1,834,973 +0.07 +0.26
2025-10-22 27.06 27.49 27.06 27.36 1,430,828 +0.19 +0.70
2025-10-21 26.97 27.41 26.89 27.17 1,666,173 +0.10 +0.37
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 27.71
On 2025-10-24		 26.19
On 2025-10-29		 0.07 0.26 27.71
On 2025-10-24		 26.19
On 2025-10-29		 -5.50 27.00
10D 27.72
On 2025-10-23		 26.19
On 2025-10-29		 0.94 3.54 27.72
On 2025-10-23		 26.19
On 2025-10-29		 -5.54 27.10
20D 27.92
On 2025-10-03		 26.19
On 2025-10-29		 -0.25 -0.90 27.92
On 2025-10-03		 26.19
On 2025-10-29		 -6.21 27.09
WTD 27.54
On 2025-10-30		 26.19
On 2025-10-29		 0.12 0.44 27.39
On 2025-10-27		 26.19
On 2025-10-29		 -4.40 26.91
MTD 28.38
On 2025-10-01		 26.19
On 2025-10-29		 -0.87 -3.07 28.38
On 2025-10-01		 26.19
On 2025-10-29		 -7.72 27.17
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

27.50 +1.14 +4.32 3,031,275