MTG: MGIC Investment Corporation

As of Tuesday, April 29th, 2025

$ 24.68

+0.12 +0.49%

Open: 24.42
High: 24.78
Low: 24.40
Volume: 1,986,884
Previous Close on Monday, April 28th, 2025

$ 24.56

+0.34 +1.40%

Open: 24.23
High: 24.61
Low: 24.23
Volume: 1,375,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 24.42 24.78 24.40 24.68 1,986,884 +0.12 +0.49
2025-04-28 24.23 24.61 24.23 24.56 1,375,904 +0.34 +1.40
2025-04-25 24.62 24.64 24.14 24.22 1,505,547 -0.49 -1.98
2025-04-24 24.10 24.72 24.00 24.71 2,374,708 +0.56 +2.32
2025-04-23 24.56 24.94 24.00 24.15 1,957,087 -0.05 -0.21
2025-04-22 23.62 24.27 23.59 24.20 1,855,086 +0.80 +3.42
2025-04-21 23.92 23.93 23.24 23.40 1,707,720 -0.63 -2.62
2025-04-17 23.83 24.27 23.83 24.03 1,681,155 +0.19 +0.80
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 24.94
On 2025-04-23		 24.00
On 2025-04-23		 0.48 1.98 24.94
On 2025-04-23		 24.00
On 2025-04-24		 -3.77 24.46
10D 24.94
On 2025-04-23		 23.24
On 2025-04-21		 0.38 1.56 24.71
On 2025-04-15		 23.24
On 2025-04-21		 -5.93 24.21
20D 25.57
On 2025-04-02		 21.94
On 2025-04-09		 -0.10 -0.40 25.57
On 2025-04-02		 21.94
On 2025-04-09		 -14.20 24.03
WTD 24.78
On 2025-04-29		 24.23
On 2025-04-28		 0.46 1.90 24.61
On 2025-04-28		 24.61
On 2025-04-28		 0.00 24.62
MTD 25.57
On 2025-04-02		 21.94
On 2025-04-09		 -0.10 -0.40 25.57
On 2025-04-02		 21.94
On 2025-04-09		 -14.20 24.03
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ODFL

Old Dominion Freight Line Inc.

149.65 +0.65 +0.44 2,025,943
STX

Seagate Technology Plc.

81.60 -0.59 -0.71 6,439,015
JHG

Janus Henderson Group plc

33.36 +0.20 +0.60 1,002,821
BAH

Booz Allen Hamilton Holding Corporation

119.30 +0.49 +0.41 1,196,178
MTG

MGIC Investment Corporation

24.68 +0.12 +0.49 1,986,884