Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
11.55
+0.35 (3.13%)
Oct 30, 2024, 4:00 PM EDT - Market closed
MGIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 10.74 | 10.92 | 10.64 | 10.78 | 10.78 | - | 42,987 |
Jul 30, 2024 | 10.96 | 10.96 | 10.60 | 10.78 | 10.78 | -3.14% | 72,747 |
Jul 29, 2024 | 11.32 | 11.32 | 11.01 | 11.13 | 11.13 | -4.71% | 69,460 |
Jul 26, 2024 | 11.82 | 11.82 | 11.62 | 11.68 | 11.68 | -0.34% | 28,019 |
Jul 25, 2024 | 11.58 | 11.75 | 11.50 | 11.72 | 11.72 | 1.65% | 44,915 |
Jul 24, 2024 | 11.68 | 11.74 | 11.53 | 11.53 | 11.53 | -0.77% | 24,660 |
Jul 23, 2024 | 11.51 | 11.64 | 11.42 | 11.62 | 11.62 | 1.13% | 40,667 |
Jul 22, 2024 | 11.19 | 11.50 | 11.19 | 11.49 | 11.49 | 3.70% | 47,838 |
Jul 19, 2024 | 11.35 | 11.35 | 11.06 | 11.08 | 11.08 | -1.51% | 38,159 |
Jul 18, 2024 | 11.17 | 11.28 | 11.17 | 11.25 | 11.25 | 0.90% | 39,720 |
Jul 17, 2024 | 11.12 | 11.20 | 11.04 | 11.15 | 11.15 | 0.36% | 51,939 |
Jul 16, 2024 | 10.90 | 11.20 | 10.89 | 11.11 | 11.11 | 2.78% | 52,752 |
Jul 15, 2024 | 10.97 | 11.09 | 10.76 | 10.81 | 10.81 | -1.91% | 76,148 |
Jul 12, 2024 | 10.96 | 11.06 | 10.91 | 11.02 | 11.02 | 1.10% | 42,666 |
Jul 11, 2024 | 10.80 | 10.96 | 10.75 | 10.90 | 10.90 | 3.61% | 47,449 |
Jul 10, 2024 | 10.65 | 10.68 | 10.45 | 10.52 | 10.52 | -0.94% | 50,534 |
Jul 9, 2024 | 10.81 | 10.81 | 10.60 | 10.62 | 10.62 | -1.67% | 45,047 |
Jul 8, 2024 | 10.73 | 10.86 | 10.59 | 10.80 | 10.80 | 3.65% | 66,384 |
Jul 5, 2024 | 10.11 | 10.47 | 10.11 | 10.42 | 10.42 | 3.27% | 52,980 |
Jul 3, 2024 | 10.12 | 10.19 | 10.02 | 10.09 | 10.09 | -0.49% | 18,263 |
Jul 2, 2024 | 10.01 | 10.17 | 10.01 | 10.14 | 10.14 | 1.50% | 24,533 |
Jul 1, 2024 | 9.80 | 10.04 | 9.80 | 9.99 | 9.99 | 3.74% | 63,456 |
Jun 28, 2024 | 9.66 | 9.72 | 9.63 | 9.63 | 9.63 | - | 46,737 |
Jun 27, 2024 | 9.63 | 9.68 | 9.57 | 9.63 | 9.63 | -3.41% | 38,212 |
Jun 26, 2024 | 9.71 | 10.02 | 9.71 | 9.97 | 9.76 | 2.68% | 30,542 |
Jun 25, 2024 | 9.90 | 10.00 | 9.51 | 9.71 | 9.51 | -5.08% | 81,596 |
Jun 24, 2024 | 10.10 | 10.29 | 10.10 | 10.23 | 10.02 | 1.29% | 30,431 |
Jun 21, 2024 | 10.29 | 10.29 | 9.92 | 10.10 | 9.89 | -1.85% | 112,788 |
Jun 20, 2024 | 10.02 | 10.31 | 10.00 | 10.29 | 10.08 | 1.38% | 71,551 |
Jun 18, 2024 | 10.45 | 10.45 | 10.14 | 10.15 | 9.94 | -4.34% | 69,087 |
Jun 17, 2024 | 10.64 | 10.64 | 10.40 | 10.61 | 10.39 | -0.84% | 36,733 |
Jun 14, 2024 | 10.75 | 10.81 | 10.63 | 10.70 | 10.48 | -0.74% | 16,489 |
Jun 13, 2024 | 10.77 | 10.84 | 10.69 | 10.78 | 10.56 | 0.28% | 24,771 |
Jun 12, 2024 | 10.75 | 10.83 | 10.73 | 10.75 | 10.53 | 0.66% | 36,965 |
Jun 11, 2024 | 10.60 | 10.71 | 10.55 | 10.68 | 10.46 | 0.19% | 16,018 |
Jun 10, 2024 | 10.27 | 10.70 | 10.14 | 10.66 | 10.44 | 3.39% | 44,515 |