MTG: MGIC Investment Corporation

As of Thursday, May 8th, 2025

$ 26.24

+0.04 +0.15%

Open: 26.37
High: 26.59
Low: 26.24
Volume: 1,199,705
Previous Close on Wednesday, May 7th, 2025

$ 26.20

+0.19 +0.73%

Open: 26.11
High: 26.36
Low: 26.06
Volume: 1,490,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 26.37 26.59 26.24 26.24 1,197,973 +0.04 +0.15
2025-05-07 26.11 26.36 26.06 26.20 1,490,295 +0.19 +0.73
2025-05-06 25.85 26.14 25.84 26.01 1,386,878 -0.03 -0.12
2025-05-05 25.97 26.19 25.88 26.04 1,306,378 -0.06 -0.23
2025-05-02 25.66 26.22 25.57 26.10 2,048,805 +0.79 +3.12
2025-05-01 25.10 25.78 24.59 25.31 2,146,670 +0.40 +1.61
2025-04-30 24.53 25.04 24.30 24.91 2,889,074 +0.23 +0.93
2025-04-29 24.42 24.78 24.40 24.68 1,986,884 +0.12 +0.49
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 26.59
On 2025-05-08		 25.57
On 2025-05-02		 0.93 3.67 26.22
On 2025-05-02		 25.84
On 2025-05-06		 -1.45 26.12
10D 26.59
On 2025-05-08		 24.14
On 2025-04-25		 1.53 6.19 24.64
On 2025-04-25		 24.23
On 2025-04-28		 -1.66 25.43
20D 26.59
On 2025-05-08		 22.68
On 2025-04-10		 2.35 9.84 24.71
On 2025-04-15		 23.24
On 2025-04-21		 -5.93 24.72
WTD 26.59
On 2025-05-08		 25.84
On 2025-05-06		 0.14 0.54 26.19
On 2025-05-05		 25.84
On 2025-05-06		 -1.34 26.12
MTD 26.59
On 2025-05-08		 24.59
On 2025-05-01		 1.33 5.34 26.22
On 2025-05-02		 25.84
On 2025-05-06		 -1.45 25.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

26.24 +0.04 +0.15 1,199,705