Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
20.63
-0.25 (-1.20%)
Oct 28, 2025, 4:00 PM EDT - Market closed

MGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202520.8920.9120.5220.6320.63-1.20%16,927
Oct 27, 202520.7120.9820.6120.8820.883.16%30,145
Oct 24, 202520.1820.5220.1820.2420.240.25%16,448
Oct 23, 202520.0320.4820.0320.1920.192.54%17,442
Oct 22, 202519.6919.8719.3819.6919.69-0.46%23,814
Oct 21, 202520.0520.0519.7419.7819.78-2.47%35,458
Oct 20, 202520.4520.4920.1620.2820.28-1.65%33,936
Oct 17, 202520.3820.6220.2320.6220.620.54%24,296
Oct 16, 202520.7120.8320.4320.5120.51-0.97%15,781
Oct 15, 202520.9921.0020.4720.7120.71-0.81%14,443
Oct 14, 202520.1020.9920.0320.8820.88-0.57%27,000
Oct 13, 202521.1721.2420.9221.0021.002.64%32,497
Oct 10, 202521.2821.4720.4620.4620.46-3.58%32,283
Oct 9, 202520.8021.2920.7921.2221.222.96%34,377
Oct 8, 202520.3520.7420.2920.6120.611.48%30,457
Oct 7, 202520.6020.6020.0520.3120.31-1.31%15,351
Oct 6, 202520.7520.9820.3620.5820.58-0.48%27,674
Oct 3, 202520.2420.9819.8020.6820.391.42%42,691
Oct 2, 202520.6920.6919.7020.3920.100.44%28,678
Oct 1, 202520.4020.4019.8720.3020.01-0.54%28,403
Sep 30, 202520.0320.4219.9920.4120.124.40%32,406
Sep 29, 202519.5019.7519.4119.5519.271.56%36,129
Sep 26, 202519.0819.4819.0119.2518.980.73%17,159
Sep 25, 202519.2619.3019.0319.1118.84-1.95%17,667
Sep 24, 202519.6419.6419.4019.4919.21-0.41%18,412
Sep 23, 202519.7319.9419.5719.5719.29-1.16%16,507
Sep 22, 202519.6919.8019.6019.8019.52-0.50%16,743
Sep 19, 202519.8519.9819.6919.9019.620.45%115,495
Sep 18, 202519.5519.9719.5519.8119.532.17%51,078
Sep 17, 202519.6719.6819.2319.3919.12-3.87%47,160
Sep 16, 202519.9120.2119.8720.1719.881.20%25,989
Sep 15, 202520.0320.2119.7919.9319.65-2.45%56,430
Sep 12, 202520.4120.4920.3020.4320.14-31,880
Sep 11, 202520.5920.6820.4020.4320.14-0.63%30,176
Sep 10, 202520.6120.8020.5020.5620.272.80%62,592
Sep 9, 202520.1120.2519.7920.0019.72-0.55%70,517
Sep 8, 202520.1620.8519.7520.1119.832.39%40,837
Sep 5, 202519.7019.9618.7219.6419.360.36%49,577
Sep 4, 202519.5219.6319.3319.5719.290.46%42,129
Sep 3, 202519.3319.4819.1119.4819.200.93%73,888
Sep 2, 202519.5619.6219.1019.3019.03-4.93%67,762
Aug 29, 202520.3520.8520.1920.3020.01-0.88%24,942
Aug 28, 202520.2820.6820.2820.4820.190.81%27,608
Aug 27, 202520.5320.5320.2720.3220.03-0.95%32,212
Aug 26, 202520.3820.9120.3620.5120.220.20%46,262
Aug 25, 202520.5920.8720.3720.4720.180.39%39,455
Aug 22, 202519.7920.5519.7920.3920.102.72%28,517
Aug 21, 202519.7519.9619.6419.8519.570.51%16,496
Aug 20, 202520.1720.1719.5819.7519.47-2.61%50,305
Aug 19, 202520.3020.5620.2020.2819.990.55%30,355