MTG: MGIC Investment Corporation

As of Wednesday, November 19th, 2025

$ 27.82

-- 0 0%

Open: 27.79
High: 28.07
Low: 27.79
Volume: 1,201,300
Previous Close on Tuesday, November 18th, 2025

$ 27.82

+0.22 +0.80%

Open: 27.54
High: 27.95
Low: 27.43
Volume: 1,356,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 27.79 28.07 27.79 27.82 1,201,300 0.00 0.00
2025-11-18 27.54 27.95 27.43 27.82 1,356,139 +0.22 +0.80
2025-11-17 28.30 28.30 27.52 27.60 1,124,456 -0.61 -2.16
2025-11-14 28.19 28.26 27.91 28.21 1,245,685 +0.02 +0.07
2025-11-13 28.49 28.54 28.15 28.19 1,341,481 -0.28 -0.98
2025-11-12 28.42 28.60 28.30 28.47 1,281,420 -0.01 -0.04
2025-11-11 28.42 28.56 28.25 28.48 937,882 +0.19 +0.67
2025-11-10 27.98 28.42 27.78 28.29 1,560,383 +0.26 +0.93
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 28.54
On 2025-11-13		 27.43
On 2025-11-18		 -0.65 -2.28 28.54
On 2025-11-13		 27.43
On 2025-11-18		 -3.89 27.93
10D 28.60
On 2025-11-12		 27.19
On 2025-11-07		 -0.25 -0.89 28.60
On 2025-11-12		 27.43
On 2025-11-18		 -4.09 28.06
20D 28.60
On 2025-11-12		 26.19
On 2025-10-29		 0.46 1.68 27.72
On 2025-10-23		 26.19
On 2025-10-29		 -5.54 27.71
WTD 28.30
On 2025-11-17		 27.43
On 2025-11-18		 -0.39 -1.38 28.30
On 2025-11-17		 27.43
On 2025-11-18		 -3.07 27.75
MTD 28.60
On 2025-11-12		 26.95
On 2025-11-03		 0.40 1.46 28.60
On 2025-11-12		 27.43
On 2025-11-18		 -4.09 28.03
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

34.82 -0.97 -2.71 521,253
EFA

iShares MSCI EAFE ETF

92.52 -0.28 -0.30 15,402,454
FE

FirstEnergy Corp.

46.24 -0.37 -0.79 8,173,300
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.12 +0.16 +0.17 8,148,487
MTG

MGIC Investment Corporation

27.82 0.00 0.00 1,201,300