Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
12.04
+0.14 (1.18%)
At close: Dec 20, 2024, 4:00 PM
12.57
+0.53 (4.40%)
After-hours: Dec 20, 2024, 4:01 PM EST
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.72 | 12.30 | 11.70 | 12.04 | 12.04 | 1.18% | 70,986 |
| Dec 19, 2024 | 12.19 | 12.27 | 11.74 | 11.90 | 11.90 | -2.38% | 144,065 |
| Dec 18, 2024 | 12.52 | 12.64 | 12.14 | 12.19 | 12.19 | -2.32% | 36,542 |
| Dec 17, 2024 | 12.57 | 12.65 | 12.48 | 12.48 | 12.48 | -0.24% | 38,998 |
| Dec 16, 2024 | 12.50 | 12.64 | 12.29 | 12.51 | 12.51 | 2.04% | 37,892 |
| Dec 13, 2024 | 12.31 | 12.48 | 12.20 | 12.26 | 12.26 | -0.33% | 23,779 |
| Dec 12, 2024 | 12.53 | 12.65 | 12.30 | 12.30 | 12.30 | -2.46% | 21,396 |
| Dec 11, 2024 | 12.81 | 12.81 | 12.52 | 12.61 | 12.61 | 0.80% | 64,939 |
| Dec 10, 2024 | 12.82 | 12.82 | 12.35 | 12.51 | 12.51 | -2.72% | 35,906 |
| Dec 9, 2024 | 12.80 | 12.97 | 12.78 | 12.86 | 12.86 | 5.58% | 70,152 |
| Dec 6, 2024 | 12.10 | 12.20 | 11.94 | 12.18 | 12.18 | 1.67% | 29,432 |
| Dec 5, 2024 | 11.96 | 12.14 | 11.85 | 11.98 | 11.98 | 0.59% | 45,701 |
| Dec 4, 2024 | 12.12 | 12.12 | 11.77 | 11.91 | 11.91 | -0.83% | 74,051 |
| Dec 3, 2024 | 12.09 | 12.16 | 11.80 | 12.01 | 12.01 | -0.74% | 45,967 |
| Dec 2, 2024 | 12.59 | 12.69 | 12.00 | 12.10 | 12.10 | -3.82% | 119,991 |
| Nov 29, 2024 | 12.45 | 13.40 | 12.43 | 12.58 | 12.58 | 5.27% | 185,578 |
| Nov 27, 2024 | 11.22 | 12.45 | 11.01 | 11.95 | 11.95 | 6.32% | 354,323 |
| Nov 26, 2024 | 11.41 | 11.44 | 11.12 | 11.24 | 11.24 | -1.92% | 14,030 |
| Nov 25, 2024 | 11.21 | 11.50 | 11.20 | 11.46 | 11.46 | 4.28% | 40,171 |
| Nov 22, 2024 | 11.08 | 11.08 | 10.93 | 10.99 | 10.99 | - | 13,256 |
| Nov 21, 2024 | 10.96 | 11.12 | 10.83 | 10.99 | 10.99 | 0.64% | 18,593 |
| Nov 20, 2024 | 10.92 | 11.17 | 10.92 | 10.92 | 10.92 | -0.36% | 30,655 |
| Nov 19, 2024 | 11.18 | 11.18 | 10.79 | 10.96 | 10.96 | -0.45% | 30,520 |
| Nov 18, 2024 | 10.93 | 11.36 | 10.70 | 11.01 | 11.01 | -3.59% | 52,498 |
| Nov 15, 2024 | 11.50 | 11.51 | 11.27 | 11.42 | 11.42 | -1.38% | 36,938 |
| Nov 14, 2024 | 11.50 | 11.64 | 11.48 | 11.58 | 11.58 | 3.02% | 25,475 |
| Nov 13, 2024 | 11.35 | 11.51 | 11.24 | 11.24 | 11.24 | 0.99% | 35,645 |
| Nov 12, 2024 | 11.23 | 11.35 | 11.13 | 11.13 | 11.13 | -2.37% | 12,126 |
| Nov 11, 2024 | 11.12 | 11.42 | 11.12 | 11.40 | 11.40 | 4.59% | 27,993 |
| Nov 8, 2024 | 10.63 | 10.92 | 10.63 | 10.90 | 10.90 | 1.40% | 164,250 |
| Nov 7, 2024 | 10.81 | 10.89 | 10.42 | 10.75 | 10.75 | -0.28% | 46,404 |
| Nov 6, 2024 | 10.95 | 11.14 | 10.78 | 10.78 | 10.78 | -1.64% | 39,610 |
| Nov 5, 2024 | 11.03 | 11.08 | 10.91 | 10.96 | 10.96 | -0.27% | 14,180 |
| Nov 4, 2024 | 11.18 | 11.20 | 10.95 | 10.99 | 10.99 | -1.61% | 16,504 |
| Nov 1, 2024 | 11.23 | 11.36 | 11.09 | 11.17 | 11.17 | -0.36% | 23,392 |
| Oct 31, 2024 | 11.46 | 11.51 | 11.21 | 11.21 | 11.21 | -2.94% | 30,796 |
| Oct 30, 2024 | 11.71 | 11.73 | 11.37 | 11.55 | 11.55 | 3.13% | 49,941 |
| Oct 29, 2024 | 11.30 | 11.30 | 11.13 | 11.20 | 11.20 | -1.06% | 49,529 |
| Oct 28, 2024 | 11.25 | 11.45 | 11.18 | 11.32 | 11.32 | 1.25% | 21,462 |
| Oct 25, 2024 | 11.01 | 11.22 | 11.01 | 11.18 | 11.18 | 1.08% | 22,912 |
| Oct 24, 2024 | 11.16 | 11.19 | 11.01 | 11.06 | 11.06 | -0.81% | 12,312 |
| Oct 23, 2024 | 11.32 | 11.32 | 11.01 | 11.15 | 11.15 | -1.50% | 11,565 |
| Oct 22, 2024 | 11.47 | 11.51 | 11.23 | 11.32 | 11.32 | -1.48% | 34,421 |
| Oct 21, 2024 | 11.35 | 11.54 | 11.34 | 11.49 | 11.49 | 2.68% | 18,959 |
| Oct 18, 2024 | 11.15 | 11.31 | 11.15 | 11.19 | 11.19 | 0.27% | 15,848 |
| Oct 17, 2024 | 11.25 | 11.25 | 11.10 | 11.16 | 11.16 | -0.53% | 13,665 |
| Oct 16, 2024 | 11.13 | 11.26 | 11.12 | 11.22 | 11.22 | -0.18% | 25,210 |
| Oct 15, 2024 | 11.02 | 11.28 | 11.02 | 11.24 | 11.24 | 1.08% | 19,489 |
| Oct 14, 2024 | 11.24 | 11.30 | 11.08 | 11.12 | 11.12 | -0.80% | 18,662 |
| Oct 11, 2024 | 11.00 | 11.29 | 11.00 | 11.21 | 11.21 | 2.00% | 24,878 |
| Oct 10, 2024 | 10.99 | 11.09 | 10.71 | 10.99 | 10.99 | -1.08% | 30,069 |
| Oct 9, 2024 | 11.26 | 11.26 | 11.09 | 11.11 | 11.11 | -2.03% | 16,778 |
| Oct 8, 2024 | 11.32 | 11.40 | 11.25 | 11.34 | 11.34 | 0.27% | 17,525 |
| Oct 7, 2024 | 11.35 | 11.40 | 11.28 | 11.31 | 11.31 | -1.48% | 18,894 |
| Oct 4, 2024 | 11.56 | 11.57 | 11.32 | 11.48 | 11.48 | 0.35% | 24,616 |
| Oct 3, 2024 | 11.64 | 11.68 | 11.44 | 11.44 | 11.44 | -1.80% | 19,608 |
| Oct 2, 2024 | 11.57 | 11.75 | 11.48 | 11.65 | 11.65 | 0.17% | 16,344 |
| Oct 1, 2024 | 11.91 | 11.91 | 11.52 | 11.63 | 11.63 | -1.61% | 43,292 |
| Sep 30, 2024 | 11.90 | 11.98 | 11.78 | 11.82 | 11.82 | -0.51% | 27,910 |
| Sep 27, 2024 | 11.90 | 11.99 | 11.82 | 11.88 | 11.88 | -0.25% | 15,376 |
| Sep 26, 2024 | 11.91 | 12.17 | 11.89 | 11.91 | 11.91 | 1.19% | 44,483 |
| Sep 25, 2024 | 11.71 | 11.78 | 11.61 | 11.77 | 11.77 | 1.03% | 40,901 |
| Sep 24, 2024 | 11.42 | 11.74 | 11.42 | 11.65 | 11.65 | 3.37% | 43,255 |
| Sep 23, 2024 | 11.40 | 11.46 | 11.21 | 11.27 | 11.27 | -1.05% | 49,628 |
| Sep 20, 2024 | 11.56 | 11.56 | 11.15 | 11.39 | 11.39 | -1.30% | 107,137 |
| Sep 19, 2024 | 11.32 | 11.56 | 11.16 | 11.54 | 11.54 | 1.85% | 154,149 |
| Sep 18, 2024 | 11.38 | 11.39 | 11.25 | 11.33 | 11.33 | 0.35% | 36,972 |
| Sep 17, 2024 | 11.64 | 11.64 | 11.20 | 11.29 | 11.29 | -3.26% | 67,101 |
| Sep 16, 2024 | 11.59 | 11.75 | 11.49 | 11.67 | 11.67 | 1.48% | 43,072 |
| Sep 13, 2024 | 11.40 | 11.67 | 11.40 | 11.50 | 11.50 | 1.41% | 57,974 |
| Sep 12, 2024 | 10.71 | 11.44 | 10.65 | 11.34 | 11.34 | 6.68% | 95,206 |
| Sep 11, 2024 | 10.68 | 10.74 | 10.50 | 10.63 | 10.63 | -0.84% | 316,905 |
| Sep 10, 2024 | 10.31 | 10.78 | 10.31 | 10.72 | 10.72 | 4.69% | 410,450 |
| Sep 9, 2024 | 10.39 | 10.53 | 10.24 | 10.24 | 10.24 | -2.20% | 32,982 |
| Sep 6, 2024 | 10.77 | 10.77 | 10.45 | 10.47 | 10.47 | -2.06% | 55,312 |
| Sep 5, 2024 | 10.72 | 10.88 | 10.69 | 10.69 | 10.69 | 0.19% | 31,385 |
| Sep 4, 2024 | 10.66 | 10.80 | 10.66 | 10.67 | 10.67 | - | 18,577 |
| Sep 3, 2024 | 10.88 | 10.88 | 10.61 | 10.67 | 10.67 | -1.66% | 73,019 |
| Aug 30, 2024 | 10.78 | 10.93 | 10.78 | 10.85 | 10.85 | 0.46% | 50,247 |
| Aug 29, 2024 | 10.82 | 10.90 | 10.77 | 10.80 | 10.80 | 0.28% | 42,758 |
| Aug 28, 2024 | 10.78 | 10.87 | 10.75 | 10.77 | 10.77 | 0.37% | 33,497 |
| Aug 27, 2024 | 10.73 | 10.80 | 10.65 | 10.73 | 10.73 | 0.09% | 84,899 |
| Aug 26, 2024 | 10.73 | 10.79 | 10.61 | 10.72 | 10.72 | - | 32,912 |
| Aug 23, 2024 | 10.60 | 10.75 | 10.57 | 10.72 | 10.72 | 1.61% | 36,410 |
| Aug 22, 2024 | 10.64 | 10.64 | 10.51 | 10.55 | 10.55 | -1.03% | 34,281 |
| Aug 21, 2024 | 10.59 | 10.76 | 10.57 | 10.66 | 10.66 | -1.39% | 27,929 |
| Aug 20, 2024 | 10.55 | 10.89 | 10.55 | 10.81 | 10.81 | 2.56% | 51,009 |
| Aug 19, 2024 | 10.48 | 10.54 | 10.43 | 10.54 | 10.54 | 1.25% | 27,741 |
| Aug 16, 2024 | 10.43 | 10.47 | 10.36 | 10.41 | 10.41 | -0.38% | 43,303 |
| Aug 15, 2024 | 10.39 | 10.49 | 10.34 | 10.45 | 10.45 | 2.25% | 53,450 |
| Aug 14, 2024 | 10.33 | 10.34 | 10.08 | 10.22 | 10.22 | -1.06% | 42,187 |
| Aug 13, 2024 | 10.17 | 10.37 | 10.15 | 10.33 | 10.33 | 2.89% | 40,525 |
| Aug 12, 2024 | 10.25 | 10.28 | 10.01 | 10.04 | 10.04 | -2.62% | 25,398 |
| Aug 9, 2024 | 10.30 | 10.36 | 10.26 | 10.31 | 10.31 | -0.19% | 31,486 |
| Aug 8, 2024 | 10.18 | 10.44 | 10.18 | 10.33 | 10.33 | 3.09% | 45,044 |
| Aug 7, 2024 | 9.99 | 10.07 | 9.90 | 10.02 | 10.02 | 3.09% | 74,299 |
| Aug 6, 2024 | 10.00 | 10.07 | 9.64 | 9.72 | 9.72 | -1.52% | 86,410 |
| Aug 5, 2024 | 9.92 | 9.98 | 9.83 | 9.87 | 9.87 | -6.62% | 75,029 |
| Aug 2, 2024 | 10.56 | 10.69 | 10.48 | 10.57 | 10.57 | -0.84% | 49,078 |
| Aug 1, 2024 | 10.69 | 10.86 | 10.53 | 10.66 | 10.66 | -1.11% | 41,350 |