Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
21.42
-0.15 (-0.70%)
Jul 11, 2025, 3:32 PM - Market open

MGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 21.33 21.50 21.32 21.40 - -0.79% 11,004
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
May 20, 2025 16.05 16.14 15.68 15.81 15.81 -2.14% 60,152
May 19, 2025 16.20 16.50 15.88 16.15 16.15 1.99% 131,105
May 16, 2025 15.72 15.94 15.61 15.84 15.84 0.73% 48,727
May 15, 2025 15.71 15.89 15.61 15.72 15.72 1.09% 55,085
May 14, 2025 15.25 15.56 15.18 15.55 15.55 2.30% 75,649
May 13, 2025 14.78 15.32 14.78 15.20 15.20 5.34% 84,204
May 12, 2025 14.41 14.50 14.31 14.43 14.43 0.84% 34,069
May 9, 2025 14.45 14.46 14.31 14.31 14.31 -0.69% 27,975
May 8, 2025 14.45 14.48 14.34 14.41 14.41 3.67% 39,923
May 7, 2025 14.04 14.05 13.85 13.90 13.90 0.43% 23,216
May 6, 2025 13.75 14.04 13.73 13.84 13.84 1.02% 25,348
May 5, 2025 13.88 13.88 13.64 13.70 13.70 -3.72% 21,850
May 2, 2025 14.07 14.25 14.00 14.23 14.23 2.60% 36,550
May 1, 2025 13.90 14.05 13.82 13.87 13.87 0.22% 10,781
Apr 30, 2025 13.95 13.95 13.75 13.84 13.84 -0.72% 13,311