Magic Software Enterprises Ltd. (TLV:MGIC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,150.00
+141.00 (1.76%)
At close: Dec 4, 2025
TLV:MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,999.00 | 8,220.00 | 7,993.00 | 8,150.00 | 8,150.00 | 1.76% | 91,908 |
| Dec 3, 2025 | 7,841.00 | 8,265.00 | 7,841.00 | 8,009.00 | 8,009.00 | -1.71% | 41,969 |
| Dec 2, 2025 | 7,960.00 | 8,252.00 | 7,900.00 | 8,148.00 | 8,148.00 | 2.36% | 61,320 |
| Dec 1, 2025 | 7,748.00 | 7,966.00 | 7,656.00 | 7,960.00 | 7,960.00 | 2.74% | 80,488 |
| Nov 30, 2025 | 7,506.00 | 7,962.00 | 7,506.00 | 7,748.00 | 7,748.00 | 2.22% | 24,187 |
| Nov 27, 2025 | 7,481.00 | 7,599.00 | 7,412.00 | 7,580.00 | 7,580.00 | 1.55% | 36,121 |
| Nov 26, 2025 | 7,443.00 | 7,584.00 | 7,384.00 | 7,464.00 | 7,464.00 | 0.28% | 31,876 |
| Nov 25, 2025 | 7,687.00 | 7,700.00 | 7,431.00 | 7,443.00 | 7,443.00 | -3.17% | 33,471 |
| Nov 24, 2025 | 7,281.00 | 7,687.00 | 7,281.00 | 7,687.00 | 7,687.00 | 5.58% | 97,250 |
| Nov 23, 2025 | 7,331.00 | 7,441.00 | 7,262.00 | 7,281.00 | 7,281.00 | -2.65% | 23,872 |
| Nov 20, 2025 | 7,572.00 | 7,572.00 | 7,384.00 | 7,479.00 | 7,479.00 | -1.23% | 42,936 |
| Nov 19, 2025 | 7,633.00 | 7,742.00 | 7,422.00 | 7,572.00 | 7,572.00 | -0.80% | 42,563 |
| Nov 18, 2025 | 7,912.00 | 7,977.00 | 7,561.00 | 7,633.00 | 7,633.00 | -4.49% | 51,038 |
| Nov 17, 2025 | 7,938.00 | 7,992.00 | 7,708.00 | 7,992.00 | 7,992.00 | 0.68% | 42,595 |
| Nov 16, 2025 | 7,925.00 | 7,953.00 | 7,785.00 | 7,938.00 | 7,938.00 | -0.14% | 13,927 |
| Nov 13, 2025 | 7,783.00 | 7,982.00 | 7,783.00 | 7,949.00 | 7,949.00 | 1.91% | 79,628 |
| Nov 12, 2025 | 7,305.00 | 7,889.00 | 7,305.00 | 7,800.00 | 7,800.00 | 8.91% | 82,292 |
| Nov 11, 2025 | 7,147.00 | 7,210.00 | 7,069.00 | 7,162.00 | 7,162.00 | 0.21% | 28,934 |
| Nov 10, 2025 | 7,298.00 | 7,310.00 | 7,012.00 | 7,147.00 | 7,147.00 | 0.75% | 60,908 |
| Nov 9, 2025 | 7,091.00 | 7,157.00 | 7,056.00 | 7,094.00 | 7,094.00 | 0.04% | 28,712 |
| 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 | -2.12% | 30,662 |
| Oct 5, 2025 | 6,732.00 | 7,136.00 | 6,732.00 | 6,900.00 | 6,802.85 | 2.50% | 19,524 |
| Sep 30, 2025 | 6,561.00 | 6,787.00 | 6,495.00 | 6,732.00 | 6,637.22 | 2.61% | 48,434 |
| Sep 29, 2025 | 6,550.00 | 6,686.00 | 6,411.00 | 6,561.00 | 6,468.62 | 0.17% | 59,588 |
| Sep 28, 2025 | 6,391.00 | 6,616.00 | 6,391.00 | 6,550.00 | 6,457.78 | 2.49% | 9,573 |
| Sep 25, 2025 | 6,511.00 | 6,552.00 | 6,355.00 | 6,391.00 | 6,301.02 | -0.39% | 46,429 |
| Sep 21, 2025 | 6,575.00 | 6,655.00 | 6,369.00 | 6,416.00 | 6,325.66 | -2.42% | 16,481 |
| Sep 18, 2025 | 6,536.00 | 6,606.00 | 6,455.00 | 6,575.00 | 6,482.43 | 1.05% | 66,523 |
| Sep 17, 2025 | 6,605.00 | 6,657.00 | 6,488.00 | 6,507.00 | 6,415.38 | -1.48% | 60,125 |
| Sep 16, 2025 | 6,673.00 | 6,701.00 | 6,559.00 | 6,605.00 | 6,512.00 | -2.00% | 46,537 |
| Sep 15, 2025 | 6,677.00 | 6,821.00 | 6,611.00 | 6,740.00 | 6,645.10 | 0.94% | 36,514 |