MTG: MGIC Investment Corporation

As of Wednesday, December 24th, 2025

$ 29.72

+0.04 +0.13%

Open: 29.66
High: 29.91
Low: 29.66
Volume: 554,921
Previous Close on Tuesday, December 23rd, 2025

$ 29.68

+0.02 +0.07%

Open: 29.71
High: 29.81
Low: 29.55
Volume: 1,712,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 29.66 29.91 29.66 29.72 554,921 +0.04 +0.13
2025-12-23 29.71 29.81 29.55 29.68 1,712,213 +0.02 +0.07
2025-12-22 29.59 29.81 29.57 29.66 1,882,810 +0.03 +0.10
2025-12-19 29.83 29.91 29.43 29.63 5,559,567 -0.23 -0.77
2025-12-18 29.64 29.97 29.35 29.86 1,796,525 +0.46 +1.56
2025-12-17 29.08 29.61 28.95 29.40 1,653,222 +0.32 +1.10
2025-12-16 29.24 29.47 28.95 29.08 1,658,049 -0.07 -0.24
2025-12-15 29.05 29.26 28.78 29.15 1,824,205 +0.14 +0.48
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 29.97
On 2025-12-18		 29.35
On 2025-12-18		 0.32 1.09 29.97
On 2025-12-18		 29.43
On 2025-12-19		 -1.80 29.71
10D 29.97
On 2025-12-18		 28.78
On 2025-12-15		 0.75 2.59 29.97
On 2025-12-18		 29.43
On 2025-12-19		 -1.80 29.43
20D 29.97
On 2025-12-18		 27.58
On 2025-12-08		 1.28 4.50 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -3.92 28.83
WTD 29.91
On 2025-12-24		 29.55
On 2025-12-23		 0.09 0.30 29.81
On 2025-12-22		 29.55
On 2025-12-23		 -0.87 29.69
MTD 29.97
On 2025-12-18		 27.58
On 2025-12-08		 1.37 4.83 28.70
On 2025-12-02		 27.58
On 2025-12-08		 -3.92 28.88
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
MTG

MGIC Investment Corporation

29.72 +0.04 +0.13 554,921