Skip to main content
Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
16.98
+0.20 (1.19%)
At close: Jun 20, 2025, 4:00 PM
17.00
+0.02 (0.12%)
After-hours: Jun 20, 2025, 6:20 PM EDT

MGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202516.9717.0116.7216.9816.981.19%58,304
Jun 18, 202516.6417.0716.6416.7816.782.01%80,396
Jun 17, 202516.4916.5816.3216.4516.450.37%39,066
Jun 16, 202516.1916.5716.0816.3916.397.62%139,060
Jun 13, 202515.1415.6015.0215.2315.23-3.55%50,535
Jun 12, 202516.0516.0515.7015.7915.79-1.74%38,068
Jun 11, 202516.2916.4416.0716.0716.07-0.31%29,471
Jun 10, 202516.1216.2916.0016.1216.12-0.19%33,414
Jun 9, 202516.2016.3015.9016.1516.15-1.22%43,198
Jun 6, 202516.2116.3916.1516.3516.351.18%26,959
Jun 5, 202516.3816.4416.1316.1616.16-1.04%28,492
Jun 4, 202516.1716.3916.1716.3316.331.24%29,568
Jun 3, 202516.0516.2915.9016.1316.131.13%90,206
Jun 2, 202515.6016.0515.5815.9515.950.76%77,504
May 30, 202515.7216.1815.6115.8315.830.70%42,006
May 29, 202516.1916.4315.6915.7215.72-2.54%117,747
May 28, 202516.1116.3615.9116.1316.130.50%82,438
May 27, 202515.7416.1315.5616.0516.056.22%143,873
May 23, 202514.7815.2314.6715.1115.110.60%46,277
May 22, 202515.3215.3615.0215.0215.02-2.34%38,198
May 21, 202515.4315.7314.3515.3815.38-2.69%115,349
May 20, 202516.0516.1415.6815.8115.81-2.14%60,152
May 19, 202516.2016.5015.8816.1516.151.99%131,105
May 16, 202515.7215.9415.6115.8415.840.73%48,727
May 15, 202515.7115.8915.6115.7215.721.09%55,085
May 14, 202515.2515.5615.1815.5515.552.30%75,649
May 13, 202514.7815.3214.7815.2015.205.34%84,204
May 12, 202514.4114.5014.3114.4314.430.84%34,069
May 9, 202514.4514.4614.3114.3114.31-0.69%27,975
May 8, 202514.4514.4814.3414.4114.413.67%39,923
May 7, 202514.0414.0513.8513.9013.900.43%23,216
May 6, 202513.7514.0413.7313.8413.841.02%25,348
May 5, 202513.8813.8813.6413.7013.70-3.72%21,850
May 2, 202514.0714.2514.0014.2314.232.60%36,550
May 1, 202513.9014.0513.8213.8713.870.22%10,781
Apr 30, 202513.9513.9513.7513.8413.84-0.72%13,311
Apr 29, 202513.6014.0313.6013.9413.942.20%36,476
Apr 28, 202513.8413.8413.5113.6413.64-1.73%24,046
Apr 25, 202513.6813.9013.6813.8813.881.54%46,978
Apr 24, 202513.7613.9013.6713.6713.67-0.36%81,734
Apr 23, 202513.6313.9913.6313.7213.722.85%42,630
Apr 22, 202513.1213.4413.0313.3413.341.68%33,243
Apr 21, 202513.2913.2913.0613.1212.81-1.35%25,275
Apr 17, 202513.2413.3613.1513.3012.980.45%28,672
Apr 16, 202513.3013.3013.1513.2412.92-0.30%15,803
Apr 15, 202513.3713.4313.1813.2812.96-0.45%26,670
Apr 14, 202513.1413.4013.1413.3413.021.68%43,834
Apr 11, 202512.8413.1912.7513.1212.812.26%26,366
Apr 10, 202512.9413.0112.6012.8312.52-2.58%44,427
Apr 9, 202512.4013.1912.4013.1712.864.77%59,663