Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
21.47
-0.10 (-0.46%)
At close: Jul 11, 2025, 4:00 PM
21.81
+0.34 (1.58%)
After-hours: Jul 11, 2025, 4:16 PM EDT
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.33 | 21.59 | 21.26 | 21.47 | 21.47 | -0.46% | 67,976 |
| Jul 10, 2025 | 21.73 | 22.00 | 21.33 | 21.57 | 21.57 | -0.46% | 104,580 |
| Jul 9, 2025 | 21.17 | 21.74 | 21.14 | 21.67 | 21.67 | 6.23% | 202,522 |
| Jul 8, 2025 | 20.83 | 21.98 | 20.17 | 20.40 | 20.40 | -2.76% | 125,591 |
| Jul 7, 2025 | 20.82 | 21.26 | 20.79 | 20.98 | 20.98 | 1.35% | 149,528 |
| Jul 3, 2025 | 20.33 | 20.83 | 20.33 | 20.70 | 20.70 | 1.82% | 52,742 |
| Jul 2, 2025 | 19.94 | 20.44 | 19.66 | 20.33 | 20.33 | 3.36% | 103,652 |
| Jul 1, 2025 | 19.31 | 19.90 | 19.20 | 19.67 | 19.67 | 2.88% | 184,473 |
| Jun 30, 2025 | 18.93 | 19.38 | 18.89 | 19.12 | 19.12 | 5.00% | 107,668 |
| Jun 27, 2025 | 18.10 | 18.25 | 17.93 | 18.21 | 18.21 | 0.61% | 39,806 |
| Jun 26, 2025 | 18.04 | 18.25 | 18.00 | 18.10 | 18.10 | 0.17% | 47,373 |
| Jun 25, 2025 | 18.10 | 18.26 | 17.97 | 18.07 | 18.07 | 0.95% | 67,696 |
| Jun 24, 2025 | 17.81 | 18.03 | 17.72 | 17.90 | 17.90 | 2.87% | 103,210 |
| Jun 23, 2025 | 17.08 | 17.47 | 17.04 | 17.40 | 17.40 | 2.47% | 78,163 |
| Jun 20, 2025 | 16.97 | 17.01 | 16.72 | 16.98 | 16.98 | 1.19% | 58,304 |
| Jun 18, 2025 | 16.64 | 17.07 | 16.64 | 16.78 | 16.78 | 2.01% | 80,396 |
| Jun 17, 2025 | 16.49 | 16.58 | 16.32 | 16.45 | 16.45 | 0.37% | 39,066 |
| Jun 16, 2025 | 16.19 | 16.57 | 16.08 | 16.39 | 16.39 | 7.62% | 139,060 |
| Jun 13, 2025 | 15.14 | 15.60 | 15.02 | 15.23 | 15.23 | -3.55% | 50,535 |
| Jun 12, 2025 | 16.05 | 16.05 | 15.70 | 15.79 | 15.79 | -1.74% | 38,068 |
| Jun 11, 2025 | 16.29 | 16.44 | 16.07 | 16.07 | 16.07 | -0.31% | 29,471 |
| Jun 10, 2025 | 16.12 | 16.29 | 16.00 | 16.12 | 16.12 | -0.19% | 33,414 |
| Jun 9, 2025 | 16.20 | 16.30 | 15.90 | 16.15 | 16.15 | -1.22% | 43,198 |
| Jun 6, 2025 | 16.21 | 16.39 | 16.15 | 16.35 | 16.35 | 1.18% | 26,959 |
| Jun 5, 2025 | 16.38 | 16.44 | 16.13 | 16.16 | 16.16 | -1.04% | 28,492 |
| Jun 4, 2025 | 16.17 | 16.39 | 16.17 | 16.33 | 16.33 | 1.24% | 29,568 |
| Jun 3, 2025 | 16.05 | 16.29 | 15.90 | 16.13 | 16.13 | 1.13% | 90,206 |
| Jun 2, 2025 | 15.60 | 16.05 | 15.58 | 15.95 | 15.95 | 0.76% | 77,504 |
| May 30, 2025 | 15.72 | 16.18 | 15.61 | 15.83 | 15.83 | 0.70% | 42,006 |
| May 29, 2025 | 16.19 | 16.43 | 15.69 | 15.72 | 15.72 | -2.54% | 117,747 |
| May 28, 2025 | 16.11 | 16.36 | 15.91 | 16.13 | 16.13 | 0.50% | 82,438 |
| May 27, 2025 | 15.74 | 16.13 | 15.56 | 16.05 | 16.05 | 6.22% | 143,873 |
| May 23, 2025 | 14.78 | 15.23 | 14.67 | 15.11 | 15.11 | 0.60% | 46,277 |
| May 22, 2025 | 15.32 | 15.36 | 15.02 | 15.02 | 15.02 | -2.34% | 38,198 |
| May 21, 2025 | 15.43 | 15.73 | 14.35 | 15.38 | 15.38 | -2.69% | 115,349 |
| May 20, 2025 | 16.05 | 16.14 | 15.68 | 15.81 | 15.81 | -2.14% | 60,152 |
| May 19, 2025 | 16.20 | 16.50 | 15.88 | 16.15 | 16.15 | 1.99% | 131,105 |
| May 16, 2025 | 15.72 | 15.94 | 15.61 | 15.84 | 15.84 | 0.73% | 48,727 |
| May 15, 2025 | 15.71 | 15.89 | 15.61 | 15.72 | 15.72 | 1.09% | 55,085 |
| May 14, 2025 | 15.25 | 15.56 | 15.18 | 15.55 | 15.55 | 2.30% | 75,649 |
| May 13, 2025 | 14.78 | 15.32 | 14.78 | 15.20 | 15.20 | 5.34% | 84,204 |
| May 12, 2025 | 14.41 | 14.50 | 14.31 | 14.43 | 14.43 | 0.84% | 34,069 |
| May 9, 2025 | 14.45 | 14.46 | 14.31 | 14.31 | 14.31 | -0.69% | 27,975 |
| May 8, 2025 | 14.45 | 14.48 | 14.34 | 14.41 | 14.41 | 3.67% | 39,923 |
| May 7, 2025 | 14.04 | 14.05 | 13.85 | 13.90 | 13.90 | 0.43% | 23,216 |
| May 6, 2025 | 13.75 | 14.04 | 13.73 | 13.84 | 13.84 | 1.02% | 25,348 |
| May 5, 2025 | 13.88 | 13.88 | 13.64 | 13.70 | 13.70 | -3.72% | 21,850 |
| May 2, 2025 | 14.07 | 14.25 | 14.00 | 14.23 | 14.23 | 2.60% | 36,550 |
| May 1, 2025 | 13.90 | 14.05 | 13.82 | 13.87 | 13.87 | 0.22% | 10,781 |
| Apr 30, 2025 | 13.95 | 13.95 | 13.75 | 13.84 | 13.84 | -0.72% | 13,311 |