Magic Software Enterprises Ltd. (TLV:MGIC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,375.00
+75.00 (0.90%)
At close: Jan 1, 2026
TLV:MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 8,300.00 | 8,408.00 | 8,249.00 | 8,401.00 | - | 1.22% | 3,938 |
| Dec 31, 2025 | 8,469.00 | 8,469.00 | 8,219.00 | 8,300.00 | 8,300.00 | -2.00% | 43,084 |
| Dec 30, 2025 | 8,510.00 | 8,570.00 | 8,392.00 | 8,469.00 | 8,469.00 | -0.48% | 31,837 |
| Dec 29, 2025 | 8,589.00 | 8,590.00 | 8,412.00 | 8,510.00 | 8,510.00 | -0.70% | 54,426 |
| Dec 28, 2025 | 8,415.00 | 8,632.00 | 8,347.00 | 8,570.00 | 8,570.00 | 1.84% | 19,670 |
| Dec 25, 2025 | 8,606.00 | 8,608.00 | 8,314.00 | 8,415.00 | 8,415.00 | -2.83% | 35,241 |
| Dec 24, 2025 | 8,540.00 | 8,676.00 | 8,470.00 | 8,660.00 | 8,660.00 | 1.41% | 48,811 |
| Dec 23, 2025 | 8,399.00 | 8,586.00 | 8,301.00 | 8,540.00 | 8,540.00 | 1.11% | 52,776 |
| Dec 22, 2025 | 8,350.00 | 8,520.00 | 8,350.00 | 8,446.00 | 8,446.00 | 1.15% | 58,521 |
| Dec 21, 2025 | 8,598.00 | 8,598.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.94% | 34,548 |
| Dec 18, 2025 | 8,784.00 | 8,832.00 | 8,501.00 | 8,603.00 | 8,603.00 | -2.07% | 61,396 |
| Dec 17, 2025 | 8,783.00 | 8,870.00 | 8,661.00 | 8,785.00 | 8,785.00 | 0.02% | 105,337 |
| Dec 16, 2025 | 8,664.00 | 8,853.00 | 8,600.00 | 8,783.00 | 8,783.00 | 2.65% | 49,781 |
| Dec 15, 2025 | 8,692.00 | 8,711.00 | 8,556.00 | 8,556.00 | 8,556.00 | -2.11% | 40,225 |
| Dec 14, 2025 | 8,690.00 | 8,740.00 | 8,596.00 | 8,740.00 | 8,691.34 | 0.58% | 17,294 |
| Dec 11, 2025 | 8,411.00 | 8,849.00 | 8,378.00 | 8,690.00 | 8,641.62 | 3.30% | 74,876 |
| Dec 10, 2025 | 8,190.00 | 8,594.00 | 8,157.00 | 8,412.00 | 8,365.16 | 2.71% | 40,008 |
| Dec 9, 2025 | 8,289.00 | 8,438.00 | 8,116.00 | 8,190.00 | 8,144.40 | -1.11% | 24,036 |
| Dec 8, 2025 | 8,122.00 | 8,374.00 | 8,122.00 | 8,282.00 | 8,235.89 | 1.25% | 37,376 |
| Dec 7, 2025 | 8,099.00 | 8,229.00 | 8,012.00 | 8,180.00 | 8,134.46 | 0.37% | 29,109 |
| Dec 4, 2025 | 7,999.00 | 8,220.00 | 7,993.00 | 8,150.00 | 8,104.62 | 1.76% | 91,908 |
| Dec 3, 2025 | 7,841.00 | 8,265.00 | 7,841.00 | 8,009.00 | 7,964.41 | -1.71% | 41,969 |
| Dec 2, 2025 | 7,960.00 | 8,252.00 | 7,900.00 | 8,148.00 | 8,102.63 | 2.36% | 61,320 |
| Dec 1, 2025 | 7,748.00 | 7,966.00 | 7,656.00 | 7,960.00 | 7,915.68 | 2.74% | 80,488 |
| Nov 30, 2025 | 7,506.00 | 7,962.00 | 7,506.00 | 7,748.00 | 7,704.86 | 2.22% | 24,187 |
| Nov 27, 2025 | 7,481.00 | 7,599.00 | 7,412.00 | 7,580.00 | 7,537.80 | 1.55% | 36,121 |
| Nov 26, 2025 | 7,443.00 | 7,584.00 | 7,384.00 | 7,464.00 | 7,422.44 | 0.28% | 31,876 |
| Nov 25, 2025 | 7,687.00 | 7,700.00 | 7,431.00 | 7,443.00 | 7,401.56 | -3.17% | 33,471 |
| Nov 24, 2025 | 7,281.00 | 7,687.00 | 7,281.00 | 7,687.00 | 7,644.20 | 5.58% | 97,250 |
| Nov 23, 2025 | 7,331.00 | 7,441.00 | 7,262.00 | 7,281.00 | 7,240.46 | -2.65% | 23,872 |
| Nov 20, 2025 | 7,572.00 | 7,572.00 | 7,384.00 | 7,479.00 | 7,437.36 | -1.23% | 42,936 |
| Nov 19, 2025 | 7,633.00 | 7,742.00 | 7,422.00 | 7,572.00 | 7,529.84 | -0.80% | 42,563 |
| Nov 18, 2025 | 7,912.00 | 7,977.00 | 7,561.00 | 7,633.00 | 7,590.50 | -4.49% | 51,038 |
| Nov 17, 2025 | 7,938.00 | 7,992.00 | 7,708.00 | 7,992.00 | 7,947.50 | 0.68% | 42,595 |
| Nov 16, 2025 | 7,925.00 | 7,953.00 | 7,785.00 | 7,938.00 | 7,893.80 | -0.14% | 13,927 |
| Nov 13, 2025 | 7,783.00 | 7,982.00 | 7,783.00 | 7,949.00 | 7,904.74 | 1.91% | 79,628 |
| Nov 12, 2025 | 7,305.00 | 7,889.00 | 7,305.00 | 7,800.00 | 7,756.57 | 8.91% | 82,292 |
| Nov 11, 2025 | 7,147.00 | 7,210.00 | 7,069.00 | 7,162.00 | 7,122.12 | 0.21% | 28,934 |
| Nov 10, 2025 | 7,298.00 | 7,310.00 | 7,012.00 | 7,147.00 | 7,107.21 | 0.75% | 60,908 |
| Nov 9, 2025 | 7,091.00 | 7,157.00 | 7,056.00 | 7,094.00 | 7,054.50 | 0.04% | 28,712 |
| Nov 6, 2025 | 6,884.00 | 7,091.00 | 6,821.00 | 7,091.00 | 7,051.52 | 3.01% | 293,264 |
| Nov 5, 2025 | 6,953.00 | 7,010.00 | 6,841.00 | 6,884.00 | 6,845.67 | -0.99% | 62,475 |
| Nov 4, 2025 | 6,929.00 | 7,040.00 | 6,763.00 | 6,953.00 | 6,914.29 | -0.81% | 65,546 |
| Nov 3, 2025 | 6,824.00 | 7,010.00 | 6,768.00 | 7,010.00 | 6,970.97 | 2.73% | 50,324 |
| Nov 2, 2025 | 6,700.00 | 6,893.00 | 6,675.00 | 6,824.00 | 6,786.01 | 1.85% | 11,002 |
| Oct 30, 2025 | 6,800.00 | 6,877.00 | 6,669.00 | 6,700.00 | 6,662.70 | -2.18% | 43,642 |
| Oct 29, 2025 | 6,693.00 | 6,859.00 | 6,693.00 | 6,849.00 | 6,810.87 | 2.33% | 29,732 |
| Oct 28, 2025 | 6,927.00 | 6,927.00 | 6,682.00 | 6,693.00 | 6,655.74 | -1.37% | 31,412 |
| Oct 27, 2025 | 6,790.00 | 6,900.00 | 6,749.00 | 6,786.00 | 6,748.22 | -0.06% | 47,915 |
| Oct 26, 2025 | 6,669.00 | 6,886.00 | 6,623.00 | 6,790.00 | 6,752.20 | 1.69% | 14,140 |