Magic Software Enterprises Ltd. (TLV:MGIC)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,091.00
+207.00 (3.01%)
Nov 6, 2025, 5:29 PM IDT
TLV:MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6,884.00 | 7,091.00 | 6,821.00 | 7,091.00 | 7,091.00 | 3.01% | 293,264 |
| Nov 5, 2025 | 6,953.00 | 7,010.00 | 6,841.00 | 6,884.00 | 6,884.00 | -0.99% | 62,475 |
| Nov 4, 2025 | 6,929.00 | 7,040.00 | 6,763.00 | 6,953.00 | 6,953.00 | -0.81% | 65,546 |
| Nov 3, 2025 | 6,824.00 | 7,010.00 | 6,768.00 | 7,010.00 | 7,010.00 | 2.73% | 50,324 |
| Nov 2, 2025 | 6,700.00 | 6,893.00 | 6,675.00 | 6,824.00 | 6,824.00 | 1.85% | 11,002 |
| Oct 30, 2025 | 6,800.00 | 6,877.00 | 6,669.00 | 6,700.00 | 6,700.00 | -2.18% | 43,642 |
| Oct 29, 2025 | 6,693.00 | 6,859.00 | 6,693.00 | 6,849.00 | 6,849.00 | 2.33% | 29,732 |
| Oct 28, 2025 | 6,927.00 | 6,927.00 | 6,682.00 | 6,693.00 | 6,693.00 | -1.37% | 31,412 |
| Oct 27, 2025 | 6,790.00 | 6,900.00 | 6,749.00 | 6,786.00 | 6,786.00 | -0.06% | 47,915 |
| Oct 26, 2025 | 6,669.00 | 6,886.00 | 6,623.00 | 6,790.00 | 6,790.00 | 1.69% | 14,140 |
| Oct 23, 2025 | 6,540.00 | 6,682.00 | 6,503.00 | 6,677.00 | 6,677.00 | 2.09% | 25,782 |
| Oct 22, 2025 | 6,525.00 | 6,629.00 | 6,469.00 | 6,540.00 | 6,540.00 | 0.23% | 62,133 |
| Oct 21, 2025 | 6,649.00 | 6,649.00 | 6,495.00 | 6,525.00 | 6,525.00 | -1.86% | 30,833 |
| Oct 20, 2025 | 6,853.00 | 6,853.00 | 6,649.00 | 6,649.00 | 6,649.00 | -0.08% | 39,945 |
| Oct 19, 2025 | 6,850.00 | 6,912.00 | 6,615.00 | 6,654.00 | 6,654.00 | -2.86% | 18,629 |
| Oct 16, 2025 | 6,786.00 | 7,025.00 | 6,686.00 | 6,850.00 | 6,850.00 | 0.94% | 50,579 |
| Oct 15, 2025 | 6,950.00 | 7,041.00 | 6,786.00 | 6,786.00 | 6,786.00 | -2.37% | 73,292 |
| Oct 12, 2025 | 6,930.00 | 7,098.00 | 6,725.00 | 6,951.00 | 6,951.00 | -0.44% | 34,185 |
| Oct 9, 2025 | 6,754.00 | 7,075.00 | 6,754.00 | 6,982.00 | 6,982.00 | 3.38% | 61,881 |
| Oct 8, 2025 | 6,697.00 | 6,766.00 | 6,616.00 | 6,754.00 | 6,754.00 | 0.33% | 30,662 |
| Oct 7, 2025 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | 6,731.70 | - | - |
| Oct 6, 2025 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | 6,731.70 | -2.43% | - |
| Oct 5, 2025 | 6,732.00 | 7,136.00 | 6,732.00 | 6,900.00 | 6,802.89 | 2.50% | 19,524 |
| Oct 2, 2025 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | 6,731.70 | - | - |
| Oct 1, 2025 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | 6,731.70 | - | - |
| Sep 30, 2025 | 6,561.00 | 6,787.00 | 6,495.00 | 6,732.00 | 6,637.26 | 2.61% | 48,434 |
| Sep 29, 2025 | 6,550.00 | 6,686.00 | 6,411.00 | 6,561.00 | 6,468.66 | 0.17% | 59,588 |
| Sep 28, 2025 | 6,391.00 | 6,616.00 | 6,391.00 | 6,550.00 | 6,457.82 | 2.49% | 9,573 |
| Sep 25, 2025 | 6,511.00 | 6,552.00 | 6,355.00 | 6,391.00 | 6,301.06 | -0.39% | 46,429 |
| Sep 24, 2025 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,415.72 | - | - |
| Sep 23, 2025 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,415.72 | - | - |
| Sep 22, 2025 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,415.72 | - | - |
| Sep 21, 2025 | 6,575.00 | 6,655.00 | 6,369.00 | 6,416.00 | 6,325.70 | -2.42% | 16,481 |
| Sep 18, 2025 | 6,536.00 | 6,606.00 | 6,455.00 | 6,575.00 | 6,482.47 | 1.05% | 66,523 |
| Sep 17, 2025 | 6,605.00 | 6,657.00 | 6,488.00 | 6,507.00 | 6,415.42 | -1.48% | 60,125 |
| Sep 16, 2025 | 6,673.00 | 6,701.00 | 6,559.00 | 6,605.00 | 6,512.04 | -2.00% | 46,537 |
| Sep 15, 2025 | 6,677.00 | 6,821.00 | 6,611.00 | 6,740.00 | 6,645.14 | 0.94% | 36,514 |
| Sep 14, 2025 | 6,864.00 | 6,864.00 | 6,670.00 | 6,677.00 | 6,583.03 | -2.72% | 8,219 |
| Sep 11, 2025 | 6,878.00 | 6,944.00 | 6,817.00 | 6,864.00 | 6,767.40 | -0.20% | 30,372 |
| Sep 10, 2025 | 6,768.00 | 6,993.00 | 6,716.00 | 6,878.00 | 6,781.20 | 1.63% | 67,550 |
| Sep 9, 2025 | 6,695.00 | 6,860.00 | 6,674.00 | 6,768.00 | 6,672.75 | 1.09% | 53,911 |
| Sep 8, 2025 | 6,735.00 | 6,886.00 | 6,677.00 | 6,695.00 | 6,600.78 | -0.52% | 82,352 |
| Sep 7, 2025 | 6,568.00 | 6,730.00 | 6,542.00 | 6,730.00 | 6,635.29 | 2.47% | 23,928 |
| Sep 4, 2025 | 6,578.00 | 6,600.00 | 6,447.00 | 6,568.00 | 6,475.57 | 1.47% | 42,249 |
| Sep 3, 2025 | 6,575.00 | 6,618.00 | 6,433.00 | 6,473.00 | 6,381.90 | -1.55% | 63,736 |
| Sep 2, 2025 | 6,736.00 | 6,767.00 | 6,575.00 | 6,575.00 | 6,482.47 | -2.39% | 46,077 |
| Sep 1, 2025 | 6,733.00 | 6,742.00 | 6,605.00 | 6,736.00 | 6,641.20 | 0.04% | 25,445 |
| Aug 31, 2025 | 6,870.00 | 6,870.00 | 6,673.00 | 6,733.00 | 6,638.24 | -1.99% | 13,140 |
| Aug 28, 2025 | 6,758.00 | 6,911.00 | 6,749.00 | 6,870.00 | 6,773.31 | 0.90% | 39,053 |
| Aug 27, 2025 | 6,938.00 | 6,981.00 | 6,686.00 | 6,809.00 | 6,713.17 | -1.86% | 60,942 |