MTG: MGIC Investment Corporation

As of Friday, September 19th, 2025

$ 28.33

-0.17 -0.60%

Open: 28.28
High: 28.65
Low: 28.26
Volume: 10,307,883
Previous Close on Thursday, September 18th, 2025

$ 28.50

+0.50 +1.79%

Open: 28.06
High: 29.01
Low: 28.06
Volume: 4,174,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 28.28 28.65 28.26 28.33 10,307,883 -0.17 -0.60
2025-09-18 28.06 29.01 28.06 28.50 4,174,393 +0.50 +1.79
2025-09-17 27.99 28.36 27.80 28.00 2,489,920 +0.12 +0.43
2025-09-16 28.00 28.08 27.75 27.88 1,721,429 -0.11 -0.39
2025-09-15 28.38 28.40 27.95 27.99 1,745,101 -0.44 -1.55
2025-09-12 28.76 28.86 28.42 28.43 1,538,075 -0.49 -1.69
2025-09-11 28.44 28.98 28.35 28.92 1,751,508 +0.55 +1.94
2025-09-10 28.24 28.50 28.07 28.37 1,483,600 +0.12 +0.42
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 29.01
On 2025-09-18		 27.75
On 2025-09-16		 -0.10 -0.35 29.01
On 2025-09-18		 28.26
On 2025-09-19		 -2.59 28.14
10D 29.01
On 2025-09-18		 27.75
On 2025-09-16		 -0.07 -0.25 28.98
On 2025-09-11		 27.75
On 2025-09-16		 -4.26 28.31
20D 29.01
On 2025-09-18		 27.47
On 2025-08-28		 0.79 2.87 28.98
On 2025-09-11		 27.75
On 2025-09-16		 -4.26 28.16
WTD 29.01
On 2025-09-18		 27.75
On 2025-09-16		 -0.10 -0.35 29.01
On 2025-09-18		 28.26
On 2025-09-19		 -2.59 28.14
MTD 29.01
On 2025-09-18		 27.48
On 2025-09-02		 0.50 1.80 28.98
On 2025-09-11		 27.75
On 2025-09-16		 -4.26 28.27
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

252.66 -12.20 -4.61 4,953,627
GTES

Gates Industrial Corporation plc

25.29 -0.57 -2.20 7,977,636
HMC

Honda Motor Co Ltd

33.35 -0.43 -1.27 1,258,443
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

94.98 -0.10 -0.11 6,378,070
MTG

MGIC Investment Corporation

28.33 -0.17 -0.60 10,307,883