MTG: MGIC Investment Corporation

As of Friday, August 29th, 2025

$ 27.83

+0.15 +0.54%

Open: 27.66
High: 27.87
Low: 27.65
Volume: 1,577,828
Previous Close on Thursday, August 28th, 2025

$ 27.68

-0.32 -1.14%

Open: 28.07
High: 28.13
Low: 27.47
Volume: 1,201,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 27.66 27.87 27.65 27.83 1,577,753 +0.15 +0.54
2025-08-28 28.07 28.13 27.47 27.68 1,201,469 -0.32 -1.14
2025-08-27 27.84 28.06 27.66 28.00 1,385,209 +0.15 +0.54
2025-08-26 27.90 27.98 27.75 27.85 1,958,274 -0.07 -0.25
2025-08-25 28.07 28.18 27.91 27.92 1,068,356 -0.23 -0.82
2025-08-22 27.69 28.20 27.65 28.15 1,332,893 +0.61 +2.21
2025-08-21 27.40 27.70 27.38 27.54 1,301,011 +0.04 +0.15
2025-08-20 27.56 27.60 27.31 27.50 2,069,863 +0.04 +0.15
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 28.18
On 2025-08-25		 27.47
On 2025-08-28		 -0.32 -1.14 28.18
On 2025-08-25		 27.47
On 2025-08-28		 -2.52 27.86
10D 28.20
On 2025-08-22		 27.16
On 2025-08-18		 0.32 1.16 28.20
On 2025-08-22		 27.47
On 2025-08-28		 -2.61 27.72
20D 28.20
On 2025-08-22		 26.33
On 2025-08-04		 1.55 5.90 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 27.47
WTD 28.18
On 2025-08-25		 27.47
On 2025-08-28		 -0.32 -1.14 28.18
On 2025-08-25		 27.47
On 2025-08-28		 -2.52 27.86
MTD 28.20
On 2025-08-22		 25.85
On 2025-08-01		 1.93 7.45 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 27.42
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

23.26 +0.84 +3.75 3,006,738
TLT

iShares 20+ Year Treasury Bond ETF

86.60 -0.62 -0.71 41,491,222
EFA

iShares MSCI EAFE ETF

91.48 -0.54 -0.59 18,543,019
EEM

iShares MSCI Emerging Markets ETF

49.86 -0.24 -0.48 24,864,846
MTG

MGIC Investment Corporation

27.83 +0.15 +0.54 1,577,828