Magic Software Enterprises Ltd. (TLV:MGIC)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,677.00
-187.00 (-2.72%)
Sep 14, 2025, 3:49 PM IDT
TLV:MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6,878.00 | 6,944.00 | 6,817.00 | 6,864.00 | 6,864.00 | -0.20% | 30,372 |
| Sep 10, 2025 | 6,768.00 | 6,993.00 | 6,716.00 | 6,878.00 | 6,878.00 | 1.63% | 67,550 |
| Sep 9, 2025 | 6,695.00 | 6,860.00 | 6,674.00 | 6,768.00 | 6,768.00 | 1.09% | 53,911 |
| Sep 8, 2025 | 6,735.00 | 6,886.00 | 6,677.00 | 6,695.00 | 6,695.00 | -0.52% | 82,352 |
| Sep 7, 2025 | 6,568.00 | 6,730.00 | 6,542.00 | 6,730.00 | 6,730.00 | 2.47% | 23,928 |
| Sep 4, 2025 | 6,578.00 | 6,600.00 | 6,447.00 | 6,568.00 | 6,568.00 | 1.47% | 42,249 |
| Sep 3, 2025 | 6,575.00 | 6,618.00 | 6,433.00 | 6,473.00 | 6,473.00 | -1.55% | 63,736 |
| Sep 2, 2025 | 6,736.00 | 6,767.00 | 6,575.00 | 6,575.00 | 6,575.00 | -2.39% | 46,077 |
| Sep 1, 2025 | 6,733.00 | 6,742.00 | 6,605.00 | 6,736.00 | 6,736.00 | 0.04% | 25,445 |
| Aug 31, 2025 | 6,870.00 | 6,870.00 | 6,673.00 | 6,733.00 | 6,733.00 | -1.99% | 13,140 |
| Aug 28, 2025 | 6,758.00 | 6,911.00 | 6,749.00 | 6,870.00 | 6,870.00 | 0.90% | 39,053 |
| Aug 27, 2025 | 6,938.00 | 6,981.00 | 6,686.00 | 6,809.00 | 6,809.00 | -1.86% | 60,942 |
| Aug 26, 2025 | 6,831.00 | 6,941.00 | 6,785.00 | 6,938.00 | 6,938.00 | 0.67% | 73,527 |
| Aug 25, 2025 | 6,900.00 | 6,946.00 | 6,703.00 | 6,892.00 | 6,892.00 | -0.12% | 55,219 |
| Aug 24, 2025 | 6,741.00 | 6,954.00 | 6,741.00 | 6,900.00 | 6,900.00 | 2.36% | 35,137 |
| Aug 21, 2025 | 6,879.00 | 6,879.00 | 6,662.00 | 6,741.00 | 6,741.00 | 0.12% | 55,673 |
| Aug 20, 2025 | 6,910.00 | 6,910.00 | 6,697.00 | 6,733.00 | 6,733.00 | -3.25% | 64,347 |
| Aug 19, 2025 | 6,866.00 | 7,043.00 | 6,830.00 | 6,959.00 | 6,959.00 | 1.35% | 41,879 |
| Aug 18, 2025 | 6,948.00 | 7,029.00 | 6,819.00 | 6,866.00 | 6,866.00 | -1.63% | 31,452 |
| Aug 17, 2025 | 6,969.00 | 7,028.00 | 6,861.00 | 6,980.00 | 6,980.00 | 0.16% | 14,554 |
| Aug 14, 2025 | 6,900.00 | 7,074.00 | 6,861.00 | 6,969.00 | 6,969.00 | 1.00% | 80,607 |
| Aug 13, 2025 | 6,520.00 | 6,922.00 | 6,520.00 | 6,900.00 | 6,900.00 | 5.83% | 65,747 |
| Aug 12, 2025 | 6,797.00 | 6,800.00 | 6,520.00 | 6,520.00 | 6,520.00 | -3.71% | 75,847 |
| Aug 11, 2025 | 7,097.00 | 7,097.00 | 6,751.00 | 6,771.00 | 6,771.00 | -1.40% | 65,282 |
| Aug 10, 2025 | 6,812.00 | 6,962.00 | 6,812.00 | 6,867.00 | 6,867.00 | -0.48% | 18,829 |
| Aug 7, 2025 | 6,846.00 | 7,007.00 | 6,846.00 | 6,900.00 | 6,900.00 | 0.79% | 970,470 |
| Aug 6, 2025 | 6,950.00 | 6,989.00 | 6,801.00 | 6,846.00 | 6,846.00 | -1.50% | 85,849 |
| Aug 5, 2025 | 7,048.00 | 7,089.00 | 6,894.00 | 6,950.00 | 6,950.00 | -1.39% | 105,558 |
| Aug 4, 2025 | 7,086.00 | 7,174.00 | 6,935.00 | 7,048.00 | 7,048.00 | -1.56% | 93,503 |
| Jul 31, 2025 | 7,080.00 | 7,176.00 | 7,072.00 | 7,160.00 | 7,160.00 | 1.13% | 40,282 |
| Jul 30, 2025 | 7,100.00 | 7,100.00 | 6,966.00 | 7,080.00 | 7,080.00 | -0.28% | 50,846 |
| Jul 29, 2025 | 7,086.00 | 7,195.00 | 7,031.00 | 7,100.00 | 7,100.00 | 0.20% | 28,320 |
| Jul 28, 2025 | 7,099.00 | 7,176.00 | 7,037.00 | 7,086.00 | 7,086.00 | -0.18% | 59,718 |
| Jul 27, 2025 | 7,081.00 | 7,254.00 | 7,081.00 | 7,099.00 | 7,099.00 | -1.27% | 49,359 |
| Jul 24, 2025 | 7,339.00 | 7,344.00 | 7,109.00 | 7,190.00 | 7,190.00 | -0.95% | 134,947 |
| Jul 23, 2025 | 7,159.00 | 7,311.00 | 7,133.00 | 7,259.00 | 7,259.00 | 1.40% | 61,546 |
| Jul 22, 2025 | 7,157.00 | 7,200.00 | 7,121.00 | 7,159.00 | 7,159.00 | 0.03% | 83,160 |
| Jul 21, 2025 | 7,110.00 | 7,159.00 | 7,019.00 | 7,157.00 | 7,157.00 | 0.66% | 73,731 |
| Jul 20, 2025 | 7,052.00 | 7,121.00 | 6,974.00 | 7,110.00 | 7,110.00 | 1.67% | 28,447 |
| Jul 17, 2025 | 6,972.00 | 7,155.00 | 6,972.00 | 6,993.00 | 6,993.00 | 0.30% | 83,658 |
| Jul 16, 2025 | 7,144.00 | 7,144.00 | 6,917.00 | 6,972.00 | 6,972.00 | -1.11% | 93,464 |
| Jul 15, 2025 | 6,984.00 | 7,132.00 | 6,981.00 | 7,050.00 | 7,050.00 | 0.95% | 85,025 |
| Jul 14, 2025 | 7,144.00 | 7,157.00 | 6,886.00 | 6,984.00 | 6,984.00 | 0.06% | 140,088 |
| Jul 13, 2025 | 7,161.00 | 7,161.00 | 6,961.00 | 6,980.00 | 6,980.00 | -2.53% | 24,569 |
| Jul 10, 2025 | 7,052.00 | 7,300.00 | 7,052.00 | 7,161.00 | 7,161.00 | -0.68% | 133,836 |
| Jul 9, 2025 | 6,971.00 | 7,229.00 | 6,924.00 | 7,210.00 | 7,210.00 | 4.03% | 273,181 |
| Jul 8, 2025 | 7,082.00 | 7,082.00 | 6,854.00 | 6,931.00 | 6,931.00 | -2.13% | 59,956 |
| Jul 7, 2025 | 6,980.00 | 7,082.00 | 6,887.00 | 7,082.00 | 7,082.00 | 2.21% | 55,405 |
| Jul 6, 2025 | 6,934.00 | 6,985.00 | 6,826.00 | 6,929.00 | 6,929.00 | -0.10% | 12,349 |
| Jul 3, 2025 | 6,794.00 | 6,981.00 | 6,732.00 | 6,936.00 | 6,936.00 | 2.30% | 97,740 |