Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
20.63
+0.32 (1.56%)
Oct 8, 2025, 1:38 PM EDT - Market open
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.35 | 20.60 | 20.29 | 20.60 | - | 1.43% | 19,621 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.05 | 20.31 | 20.31 | -1.31% | 15,351 |
| Oct 6, 2025 | 20.75 | 20.98 | 20.36 | 20.58 | 20.58 | -0.48% | 27,674 |
| Oct 3, 2025 | 20.24 | 20.98 | 19.80 | 20.68 | 20.39 | 1.42% | 42,691 |
| Oct 2, 2025 | 20.69 | 20.69 | 19.70 | 20.39 | 20.10 | 0.44% | 28,678 |
| Oct 1, 2025 | 20.40 | 20.40 | 19.87 | 20.30 | 20.01 | -0.54% | 28,403 |
| Sep 30, 2025 | 20.03 | 20.42 | 19.99 | 20.41 | 20.12 | 4.40% | 32,406 |
| Sep 29, 2025 | 19.50 | 19.75 | 19.41 | 19.55 | 19.27 | 1.56% | 36,129 |
| Sep 26, 2025 | 19.08 | 19.48 | 19.01 | 19.25 | 18.98 | 0.73% | 17,159 |
| Sep 25, 2025 | 19.26 | 19.30 | 19.03 | 19.11 | 18.84 | -1.95% | 17,667 |
| Sep 24, 2025 | 19.64 | 19.64 | 19.40 | 19.49 | 19.21 | -0.41% | 18,412 |
| Sep 23, 2025 | 19.73 | 19.94 | 19.57 | 19.57 | 19.29 | -1.16% | 16,507 |
| Sep 22, 2025 | 19.69 | 19.80 | 19.60 | 19.80 | 19.52 | -0.50% | 16,743 |
| Sep 19, 2025 | 19.85 | 19.98 | 19.69 | 19.90 | 19.62 | 0.45% | 115,495 |
| Sep 18, 2025 | 19.55 | 19.97 | 19.55 | 19.81 | 19.53 | 2.17% | 51,078 |
| Sep 17, 2025 | 19.67 | 19.68 | 19.23 | 19.39 | 19.12 | -3.87% | 47,160 |
| Sep 16, 2025 | 19.91 | 20.21 | 19.87 | 20.17 | 19.88 | 1.20% | 25,989 |
| Sep 15, 2025 | 20.03 | 20.21 | 19.79 | 19.93 | 19.65 | -2.45% | 56,430 |
| Sep 12, 2025 | 20.41 | 20.49 | 20.30 | 20.43 | 20.14 | - | 31,880 |
| Sep 11, 2025 | 20.59 | 20.68 | 20.40 | 20.43 | 20.14 | -0.63% | 30,176 |
| Sep 10, 2025 | 20.61 | 20.80 | 20.50 | 20.56 | 20.27 | 2.80% | 62,592 |
| Sep 9, 2025 | 20.11 | 20.25 | 19.79 | 20.00 | 19.72 | -0.55% | 70,517 |
| Sep 8, 2025 | 20.16 | 20.85 | 19.75 | 20.11 | 19.83 | 2.39% | 40,837 |
| Sep 5, 2025 | 19.70 | 19.96 | 18.72 | 19.64 | 19.36 | 0.36% | 49,577 |
| Sep 4, 2025 | 19.52 | 19.63 | 19.33 | 19.57 | 19.29 | 0.46% | 42,129 |
| Sep 3, 2025 | 19.33 | 19.48 | 19.11 | 19.48 | 19.20 | 0.93% | 73,888 |
| Sep 2, 2025 | 19.56 | 19.62 | 19.10 | 19.30 | 19.03 | -4.93% | 67,762 |
| Aug 29, 2025 | 20.35 | 20.85 | 20.19 | 20.30 | 20.01 | -0.88% | 24,942 |
| Aug 28, 2025 | 20.28 | 20.68 | 20.28 | 20.48 | 20.19 | 0.81% | 27,608 |
| Aug 27, 2025 | 20.53 | 20.53 | 20.27 | 20.32 | 20.03 | -0.95% | 32,212 |
| Aug 26, 2025 | 20.38 | 20.91 | 20.36 | 20.51 | 20.22 | 0.20% | 46,262 |
| Aug 25, 2025 | 20.59 | 20.87 | 20.37 | 20.47 | 20.18 | 0.39% | 39,455 |
| Aug 22, 2025 | 19.79 | 20.55 | 19.79 | 20.39 | 20.10 | 2.72% | 28,517 |
| Aug 21, 2025 | 19.75 | 19.96 | 19.64 | 19.85 | 19.57 | 0.51% | 16,496 |
| Aug 20, 2025 | 20.17 | 20.17 | 19.58 | 19.75 | 19.47 | -2.61% | 50,305 |
| Aug 19, 2025 | 20.30 | 20.56 | 20.20 | 20.28 | 19.99 | 0.55% | 30,355 |
| Aug 18, 2025 | 20.41 | 20.42 | 19.93 | 20.17 | 19.88 | -0.93% | 39,979 |
| Aug 15, 2025 | 19.94 | 20.37 | 19.94 | 20.36 | 20.07 | 1.80% | 18,665 |
| Aug 14, 2025 | 20.23 | 20.85 | 20.00 | 20.00 | 19.72 | -2.39% | 70,417 |
| Aug 13, 2025 | 19.94 | 20.49 | 19.79 | 20.49 | 20.20 | 8.99% | 101,657 |
| Aug 12, 2025 | 19.61 | 19.61 | 18.58 | 18.80 | 18.53 | -3.69% | 79,274 |
| Aug 11, 2025 | 19.74 | 19.87 | 19.38 | 19.52 | 19.24 | -2.20% | 32,919 |
| Aug 8, 2025 | 20.03 | 20.20 | 19.70 | 19.96 | 19.68 | -0.77% | 21,396 |
| Aug 7, 2025 | 20.42 | 20.62 | 19.99 | 20.12 | 19.83 | -0.42% | 50,988 |
| Aug 6, 2025 | 19.87 | 20.39 | 19.77 | 20.20 | 19.91 | 1.15% | 60,779 |
| Aug 5, 2025 | 20.35 | 20.50 | 19.85 | 19.97 | 19.69 | -4.22% | 95,571 |
| Aug 4, 2025 | 20.64 | 21.00 | 20.64 | 20.85 | 20.55 | 1.21% | 23,887 |
| Aug 1, 2025 | 20.37 | 21.01 | 20.37 | 20.60 | 20.31 | -0.53% | 59,921 |
| Jul 31, 2025 | 21.03 | 21.12 | 20.70 | 20.71 | 20.42 | -0.38% | 27,124 |
| Jul 30, 2025 | 20.71 | 21.07 | 20.52 | 20.79 | 20.50 | 0.34% | 46,457 |