Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
20.60
-0.11 (-0.53%)
At close: Aug 1, 2025, 4:00 PM
21.01
+0.41 (1.99%)
After-hours: Aug 1, 2025, 6:58 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.37 | 21.01 | 20.37 | 20.60 | 20.60 | -0.53% | 59,889 |
| Jul 31, 2025 | 21.03 | 21.12 | 20.70 | 20.71 | 20.71 | -0.38% | 27,124 |
| Jul 30, 2025 | 20.71 | 21.07 | 20.52 | 20.79 | 20.79 | 0.34% | 46,457 |
| Jul 29, 2025 | 20.99 | 21.22 | 20.72 | 20.72 | 20.72 | -1.61% | 43,489 |
| Jul 28, 2025 | 21.41 | 21.41 | 20.96 | 21.06 | 21.06 | -1.63% | 42,418 |
| Jul 25, 2025 | 21.54 | 21.54 | 21.27 | 21.41 | 21.41 | -0.23% | 25,430 |
| Jul 24, 2025 | 21.68 | 21.68 | 21.33 | 21.46 | 21.46 | -1.01% | 25,004 |
| Jul 23, 2025 | 21.63 | 21.75 | 21.44 | 21.68 | 21.68 | 1.12% | 37,652 |
| Jul 22, 2025 | 21.40 | 21.79 | 21.21 | 21.44 | 21.44 | 0.47% | 73,942 |
| Jul 21, 2025 | 21.24 | 21.45 | 21.14 | 21.34 | 21.34 | 0.99% | 43,699 |
| Jul 18, 2025 | 21.23 | 21.37 | 21.04 | 21.13 | 21.13 | 0.60% | 38,593 |
| Jul 17, 2025 | 20.96 | 21.10 | 20.72 | 21.01 | 21.01 | 0.94% | 36,485 |
| Jul 16, 2025 | 20.83 | 20.92 | 20.52 | 20.81 | 20.81 | -0.14% | 43,567 |
| Jul 15, 2025 | 20.91 | 21.05 | 20.74 | 20.84 | 20.84 | 0.53% | 63,935 |
| Jul 14, 2025 | 20.80 | 20.88 | 20.50 | 20.73 | 20.73 | -3.45% | 135,251 |
| Jul 11, 2025 | 21.33 | 21.59 | 21.26 | 21.47 | 21.47 | -0.46% | 68,157 |
| 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 |