MTG: MGIC Investment Corporation

As of Friday, August 22nd, 2025

$ 28.15

+0.61 +2.21%

Open: 27.69
High: 28.20
Low: 27.65
Volume: 1,332,893
Previous Close on Thursday, August 21st, 2025

$ 27.54

+0.04 +0.15%

Open: 27.40
High: 27.70
Low: 27.38
Volume: 1,301,011

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 27.25 27.60 27.20 27.46 1,420,958 +0.20 +0.73
2025-08-18 27.36 27.46 27.16 27.26 1,321,353 -0.25 -0.91
2025-08-15 27.94 27.94 27.43 27.51 1,743,980 -0.35 -1.26
2025-08-14 27.63 27.88 27.49 27.86 2,079,713 +0.10 +0.36
2025-08-13 27.65 27.81 27.36 27.76 3,149,652 +0.24 +0.87
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 28.20
On 2025-08-22		 27.16
On 2025-08-18		 0.64 2.33 27.60
On 2025-08-19		 27.31
On 2025-08-20		 -1.05 27.58
10D 28.20
On 2025-08-22		 27.14
On 2025-08-11		 0.98 3.61 27.94
On 2025-08-15		 27.16
On 2025-08-18		 -2.81 27.59
20D 28.20
On 2025-08-22		 25.27
On 2025-07-30		 2.52 9.83 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 26.95
WTD 28.20
On 2025-08-22		 27.16
On 2025-08-18		 0.64 2.33 27.60
On 2025-08-19		 27.31
On 2025-08-20		 -1.05 27.58
MTD 28.20
On 2025-08-22		 25.85
On 2025-08-01		 2.25 8.69 27.20
On 2025-08-06		 26.38
On 2025-08-07		 -3.00 27.28
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

93.23 +1.38 +1.50 15,827,448
USFD

US Foods Holding Corp.

78.07 +0.69 +0.89 1,511,303
STX

Seagate Technology Plc.

159.21 +4.61 +2.98 1,919,132
ATO

Atmos Energy Corporation

168.21 +1.42 +0.85 719,208
MTG

MGIC Investment Corporation

28.15 +0.61 +2.21 1,332,893