Magic Software Enterprises Ltd. (TLV:MGIC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,080.00
+17.00 (0.21%)
At close: Jan 30, 2026
TLV:MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,098.00 | 8,159.00 | 7,977.00 | 8,080.00 | 8,080.00 | 0.21% | 48,954 |
| Jan 29, 2026 | 8,300.00 | 8,397.00 | 8,007.00 | 8,063.00 | 8,063.00 | -2.86% | 42,933 |
| Jan 28, 2026 | 8,284.00 | 8,343.00 | 8,194.00 | 8,300.00 | 8,300.00 | 0.19% | 49,683 |
| Jan 27, 2026 | 8,537.00 | 8,550.00 | 8,284.00 | 8,284.00 | 8,284.00 | -2.96% | 42,309 |
| Jan 26, 2026 | 8,539.00 | 8,569.00 | 8,321.00 | 8,537.00 | 8,537.00 | -0.02% | 74,411 |
| Jan 23, 2026 | 8,400.00 | 8,549.00 | 8,350.00 | 8,539.00 | 8,539.00 | 2.90% | 32,463 |
| Jan 22, 2026 | 7,810.00 | 8,300.00 | 7,810.00 | 8,298.00 | 8,298.00 | 3.61% | 74,481 |
| Jan 21, 2026 | 8,275.00 | 8,362.00 | 7,889.00 | 8,009.00 | 8,009.00 | -3.21% | 112,889 |
| Jan 20, 2026 | 8,620.00 | 8,620.00 | 8,265.00 | 8,275.00 | 8,275.00 | -4.00% | 32,020 |
| Jan 19, 2026 | 8,696.00 | 8,696.00 | 8,516.00 | 8,620.00 | 8,620.00 | -0.87% | 43,725 |
| Jan 16, 2026 | 8,612.00 | 8,772.00 | 8,612.00 | 8,696.00 | 8,696.00 | 0.98% | 14,294 |
| Jan 15, 2026 | 8,709.00 | 8,848.00 | 8,595.00 | 8,612.00 | 8,612.00 | -1.11% | 84,689 |
| Jan 14, 2026 | 8,738.00 | 8,876.00 | 8,625.00 | 8,709.00 | 8,709.00 | -0.33% | 48,795 |
| Jan 13, 2026 | 8,656.00 | 8,747.00 | 8,613.00 | 8,738.00 | 8,738.00 | 0.94% | 28,532 |
| Jan 12, 2026 | 8,620.00 | 8,729.00 | 8,444.00 | 8,657.00 | 8,657.00 | 0.43% | 34,574 |
| Jan 9, 2026 | 8,551.00 | 8,663.00 | 8,517.00 | 8,620.00 | 8,620.00 | 0.81% | 12,326 |
| Jan 8, 2026 | 8,654.00 | 8,685.00 | 8,472.00 | 8,551.00 | 8,551.00 | -1.19% | 24,238 |
| Jan 7, 2026 | 8,461.00 | 8,726.00 | 8,461.00 | 8,654.00 | 8,654.00 | 2.28% | 35,428 |
| Jan 6, 2026 | 8,624.00 | 8,624.00 | 8,437.00 | 8,461.00 | 8,461.00 | -1.89% | 72,314 |
| Jan 5, 2026 | 8,349.00 | 8,675.00 | 8,281.00 | 8,624.00 | 8,624.00 | 2.97% | 109,248 |
| Jan 1, 2026 | 8,300.00 | 8,432.00 | 8,249.00 | 8,375.00 | 8,375.00 | 0.90% | 25,642 |
| 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 |