Skip to main content
logo
Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
22.45
+0.60 (2.75%)
At close: Feb 9, 2026, 4:00 PM EST
22.19
-0.26 (-1.16%)
After-hours: Feb 9, 2026, 4:36 PM EST

MGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202622.2322.5922.0522.4522.452.75%28,419
Feb 6, 202621.7622.2821.5921.8521.851.02%18,911
Feb 5, 202621.9822.1921.3921.6321.63-1.19%31,951
Feb 4, 202622.6922.8320.4921.8921.89-19.25%134,131
Feb 3, 202626.8427.1126.5927.1127.112.50%12,699
Feb 2, 202626.2526.7526.2526.4526.452.96%21,225
Jan 30, 202626.0526.0525.6025.6925.69-1.50%11,259
Jan 29, 202626.3026.3025.6326.0826.08-1.99%11,097
Jan 28, 202626.6226.6226.2926.6126.61-1.26%12,853
Jan 27, 202626.9526.9726.5126.9526.95-1.14%10,265
Jan 26, 202626.9427.3526.8727.2627.261.08%11,268
Jan 23, 202626.6826.9726.6026.9726.971.20%13,453
Jan 22, 202626.1226.8426.1226.6526.654.84%13,522
Jan 21, 202625.1825.9524.8125.4225.42-1.89%68,954
Jan 20, 202626.2326.3225.7025.9125.91-5.27%25,034
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%16,516
Jan 13, 202627.6727.9027.4227.5427.54-0.51%11,156
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%34,320
Jan 5, 202627.2227.3126.8727.2027.204.41%56,869
Jan 2, 202626.0526.3625.6926.0526.051.17%25,234
Dec 31, 202526.1926.1925.5725.7525.75-2.31%18,755
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%147,374
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%21,399
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