Magic Software Enterprises Ltd. (TLV:MGIC)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,856.00
-94.00 (-1.35%)
Aug 6, 2025, 3:45 PM IDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 6,620.00 | 6,815.00 | 6,620.00 | 6,780.00 | 6,780.00 | 2.42% | 108,874 |
| Jul 1, 2025 | 6,440.00 | 6,623.00 | 6,439.00 | 6,620.00 | 6,620.00 | 2.80% | 105,253 |
| Jun 30, 2025 | 6,450.00 | 6,450.00 | 6,318.00 | 6,440.00 | 6,440.00 | -0.16% | 112,872 |
| Jun 29, 2025 | 6,150.00 | 6,450.00 | 6,148.00 | 6,450.00 | 6,450.00 | 4.88% | 28,267 |
| Jun 26, 2025 | 6,117.00 | 6,244.00 | 6,117.00 | 6,150.00 | 6,150.00 | -0.49% | 39,541 |
| Jun 25, 2025 | 6,095.00 | 6,233.00 | 6,055.00 | 6,180.00 | 6,180.00 | 1.39% | 59,916 |
| Jun 24, 2025 | 6,020.00 | 6,229.00 | 6,020.00 | 6,095.00 | 6,095.00 | 1.55% | 62,606 |
| Jun 23, 2025 | 6,123.00 | 6,123.00 | 5,966.00 | 6,002.00 | 6,002.00 | -1.98% | 58,173 |
| Jun 22, 2025 | 5,999.00 | 6,129.00 | 5,923.00 | 6,123.00 | 6,123.00 | 2.03% | 48,873 |
| Jun 19, 2025 | 5,899.00 | 6,001.00 | 5,845.00 | 6,001.00 | 6,001.00 | 1.04% | 105,250 |
| Jun 18, 2025 | 5,807.00 | 5,965.00 | 5,780.00 | 5,939.00 | 5,939.00 | 2.27% | 44,673 |
| Jun 17, 2025 | 5,746.00 | 5,918.00 | 5,737.00 | 5,807.00 | 5,807.00 | 0.99% | 57,386 |
| Jun 16, 2025 | 5,599.00 | 5,772.00 | 5,597.00 | 5,750.00 | 5,750.00 | 2.68% | 324,820 |
| Jun 15, 2025 | 5,518.00 | 5,676.00 | 5,501.00 | 5,600.00 | 5,600.00 | -0.25% | 16,601 |
| Jun 12, 2025 | 5,442.00 | 5,665.00 | 5,442.00 | 5,614.00 | 5,614.00 | -2.01% | 33,894 |
| Jun 11, 2025 | 5,659.00 | 5,742.00 | 5,644.00 | 5,729.00 | 5,729.00 | 1.24% | 13,989 |
| Jun 10, 2025 | 5,639.00 | 5,678.00 | 5,548.00 | 5,659.00 | 5,659.00 | 0.35% | 56,878 |
| Jun 9, 2025 | 5,723.00 | 5,757.00 | 5,557.00 | 5,639.00 | 5,639.00 | -1.47% | 63,655 |
| Jun 8, 2025 | 5,701.00 | 5,870.00 | 5,684.00 | 5,723.00 | 5,723.00 | 0.25% | 15,712 |
| Jun 5, 2025 | 5,730.00 | 5,850.00 | 5,686.00 | 5,709.00 | 5,709.00 | -0.37% | 36,009 |
| Jun 4, 2025 | 5,641.00 | 5,740.00 | 5,641.00 | 5,730.00 | 5,730.00 | 0.17% | 31,652 |
| Jun 3, 2025 | 5,686.00 | 5,725.00 | 5,623.00 | 5,720.00 | 5,720.00 | 1.24% | 52,683 |
| May 29, 2025 | 5,753.00 | 5,829.00 | 5,643.00 | 5,650.00 | 5,650.00 | -0.86% | 286,599 |
| May 28, 2025 | 5,681.00 | 5,770.00 | 5,651.00 | 5,699.00 | 5,699.00 | 0.32% | 108,816 |
| May 27, 2025 | 5,700.00 | 5,701.00 | 5,506.00 | 5,681.00 | 5,681.00 | -0.33% | 90,327 |
| May 26, 2025 | 5,586.00 | 5,772.00 | 5,586.00 | 5,700.00 | 5,700.00 | 2.02% | 282,771 |
| May 25, 2025 | 5,504.00 | 5,599.00 | 5,435.00 | 5,587.00 | 5,587.00 | 1.51% | 6,964 |