Skip to main content
logo
Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
27.35
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed

MGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.4527.5027.2127.3527.35-0.36%15,457
Jan 15, 202627.5527.5527.3027.4527.45-0.15%39,582
Jan 14, 202627.4927.6427.2727.4927.49-0.18%16,514
Jan 13, 202627.6727.9027.4227.5427.54-0.51%11,143
Jan 12, 202627.4928.0027.3427.6827.681.15%33,855
Jan 9, 202626.9827.4526.9327.3727.371.79%19,369
Jan 8, 202626.9127.1026.7726.8926.89-1.05%17,171
Jan 7, 202627.2927.3127.0327.1727.170.11%17,112
Jan 6, 202627.1927.2526.6127.1427.14-0.22%34,315
Jan 5, 202627.2227.3126.8727.2027.204.41%56,838
Jan 2, 202626.0526.3625.6926.0526.051.17%25,123
Dec 31, 202526.1926.1925.5725.7525.75-2.31%18,728
Dec 30, 202526.5226.5226.0526.3626.36-0.60%24,216
Dec 29, 202526.4126.9526.3326.5226.521.03%20,209
Dec 26, 202526.7526.7726.2526.2526.25-2.78%28,202
Dec 24, 202526.7627.1726.7627.0027.001.93%18,412
Dec 23, 202526.4026.7626.4026.4926.491.57%35,067
Dec 22, 202526.4126.5525.8926.0826.08-0.80%21,381
Dec 19, 202525.1226.3625.1226.2926.296.65%70,356
Dec 18, 202526.9927.0624.5224.6524.65-8.06%105,920
Dec 17, 202527.2127.2526.6126.8126.81-1.58%32,323
Dec 16, 202526.8627.4426.8127.2427.241.91%89,348
Dec 15, 202526.9126.9526.5626.7326.73-0.04%21,379
Dec 12, 202526.7126.9026.4326.7426.59-0.19%26,930
Dec 11, 202526.5927.0026.5226.7926.643.24%50,152
Dec 10, 202525.9526.0025.4225.9525.802.49%33,438
Dec 9, 202525.8325.8324.8225.3225.18-1.21%52,914
Dec 8, 202525.7726.0025.3425.6325.491.91%51,751
Dec 5, 202525.0725.4724.8725.1525.01-0.32%26,884
Dec 4, 202525.0025.2624.9125.2325.092.64%51,093
Dec 3, 202524.8225.0024.1524.5824.44-1.32%33,685
Dec 2, 202525.0825.6524.5024.9124.771.76%53,207
Dec 1, 202524.1924.8123.9024.4824.346.07%74,544
Nov 28, 202522.8623.2122.7523.0822.951.81%16,042
Nov 26, 202522.7222.9522.4622.6722.54-0.18%29,950
Nov 25, 202523.0023.1722.3822.7122.58-2.62%40,381
Nov 24, 202522.8823.4322.4823.3223.194.95%52,217
Nov 21, 202521.8422.2421.4822.2222.091.72%38,170
Nov 20, 202522.9723.0621.7621.8521.72-3.51%35,962
Nov 19, 202522.9323.2822.3822.6422.51-1.82%56,665
Nov 18, 202524.3524.3522.7323.0622.93-4.39%38,177
Nov 17, 202524.2824.9023.8024.1223.980.54%39,119
Nov 14, 202523.8324.5523.8023.9923.850.38%39,982
Nov 13, 202524.6124.9423.5123.9023.77-1.12%60,098
Nov 12, 202524.2224.4723.9224.1724.038.09%57,700
Nov 11, 202522.4022.4621.8122.3622.23-44,770
Nov 10, 202522.0022.6622.0022.3622.231.87%40,449
Nov 7, 202521.7721.9821.3021.9521.830.32%28,012
Nov 6, 202521.1721.9120.9921.8821.762.63%50,225
Nov 5, 202521.0221.4421.0221.3221.201.33%22,684