Magic Software Enterprise... (MGIC)
NASDAQ: MGIC
· Real-Time Price · USD
20.12
-0.37 (-1.81%)
At close: Aug 14, 2025, 3:59 PM
20.00
-0.60%
After-hours: Aug 14, 2025, 04:10 PM EDT
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.23 | 20.85 | 20.00 | 20.00 | 20.00 | -2.39% | 70,552 |
| Aug 13, 2025 | 19.94 | 20.49 | 19.79 | 20.49 | 20.49 | 8.99% | 101,700 |
| Aug 12, 2025 | 19.61 | 19.61 | 18.57 | 18.80 | 18.80 | -3.69% | 79,300 |
| Aug 11, 2025 | 19.74 | 19.87 | 19.38 | 19.52 | 19.52 | -2.20% | 32,919 |
| Aug 8, 2025 | 20.03 | 20.20 | 19.70 | 19.96 | 19.96 | -0.75% | 21,400 |
| Aug 7, 2025 | 20.42 | 20.62 | 19.99 | 20.11 | 20.11 | -0.45% | 51,000 |
| Aug 6, 2025 | 19.87 | 20.39 | 19.77 | 20.20 | 20.20 | 1.15% | 60,800 |
| Aug 5, 2025 | 20.35 | 20.50 | 19.85 | 19.97 | 19.97 | -4.22% | 95,600 |
| Aug 4, 2025 | 20.64 | 21.00 | 20.64 | 20.85 | 20.85 | 1.21% | 23,900 |
| Aug 1, 2025 | 20.37 | 21.01 | 20.37 | 20.60 | 20.60 | -0.53% | 59,921 |
| Jul 31, 2025 | 21.03 | 21.12 | 20.70 | 20.71 | 20.71 | -0.38% | 27,124 |
| Jul 30, 2025 | 20.71 | 21.07 | 20.52 | 20.79 | 20.79 | 0.34% | 46,500 |
| Jul 29, 2025 | 20.99 | 21.22 | 20.72 | 20.72 | 20.72 | -1.61% | 43,500 |
| Jul 28, 2025 | 21.41 | 21.41 | 20.96 | 21.06 | 21.06 | -1.63% | 42,418 |
| Jul 25, 2025 | 21.54 | 21.54 | 21.27 | 21.41 | 21.41 | -0.23% | 25,430 |
| Jul 24, 2025 | 21.68 | 21.68 | 21.33 | 21.46 | 21.46 | -1.01% | 25,004 |
| Jul 23, 2025 | 21.63 | 21.75 | 21.44 | 21.68 | 21.68 | 1.12% | 37,652 |
| Jul 22, 2025 | 21.40 | 21.79 | 21.21 | 21.44 | 21.44 | 0.47% | 73,942 |
| Jul 21, 2025 | 21.24 | 21.45 | 21.14 | 21.34 | 21.34 | 0.99% | 43,700 |
| Jul 18, 2025 | 21.23 | 21.37 | 21.04 | 21.13 | 21.13 | 0.57% | 38,600 |