MTG: MGIC Investment Corporation

As of Tuesday, December 9th, 2025

$ 27.79

+0.04 +0.14%

Open: 27.88
High: 28.13
Low: 27.58
Volume: 1,438,223
Previous Close on Monday, December 8th, 2025

$ 27.75

-0.24 -0.86%

Open: 27.84
High: 27.96
Low: 27.58
Volume: 1,424,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 27.88 28.13 27.58 27.79 1,438,223 +0.04 +0.14
2025-12-08 27.84 27.96 27.58 27.75 1,424,034 -0.24 -0.86
2025-12-05 27.81 28.08 27.81 27.99 1,486,826 +0.07 +0.25
2025-12-04 28.16 28.24 27.81 27.92 1,133,574 -0.36 -1.27
2025-12-03 28.45 28.65 28.20 28.28 1,297,521 -0.09 -0.32
2025-12-02 28.55 28.70 28.33 28.37 1,439,218 -0.16 -0.56
2025-12-01 28.24 28.53 28.19 28.53 1,605,563 +0.18 +0.63
2025-11-28 28.56 28.65 28.33 28.35 922,252 -0.03 -0.11
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 28.65
On 2025-12-03		 27.58
On 2025-12-08		 -0.58 -2.04 28.65
On 2025-12-03		 27.58
On 2025-12-08		 -3.75 27.95
10D 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -0.38 -1.35 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -3.92 28.18
20D 28.70
On 2025-12-02		 27.43
On 2025-11-18		 -0.50 -1.77 28.60
On 2025-11-12		 27.43
On 2025-11-18		 -4.09 28.14
WTD 28.13
On 2025-12-09		 27.58
On 2025-12-08		 -0.20 -0.71 27.96
On 2025-12-08		 27.96
On 2025-12-08		 0.00 27.77
MTD 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -0.56 -1.98 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -3.92 28.09
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,453,683
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,960,092
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,409,933
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,726,207
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,296,459
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

27.79 +0.04 +0.14 1,438,223