Magic Software Enterprise... (MGIC)
NASDAQ: MGIC
· Real-Time Price · USD
19.64
0.07 (0.36%)
At close: Sep 05, 2025, 3:59 PM
19.64
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.70 | 19.96 | 18.72 | 19.64 | 19.64 | 0.36% | 49,575 |
| Sep 4, 2025 | 19.52 | 19.63 | 19.33 | 19.57 | 19.57 | 0.46% | 42,129 |
| Sep 3, 2025 | 19.33 | 19.48 | 19.11 | 19.48 | 19.48 | 0.93% | 73,900 |
| Sep 2, 2025 | 19.56 | 19.62 | 19.10 | 19.30 | 19.30 | -4.93% | 67,800 |
| Aug 29, 2025 | 20.35 | 20.85 | 20.19 | 20.30 | 20.30 | -0.88% | 24,942 |
| Aug 28, 2025 | 20.28 | 20.68 | 20.28 | 20.48 | 20.48 | 0.79% | 27,608 |
| Aug 27, 2025 | 20.53 | 20.53 | 20.27 | 20.32 | 20.32 | -0.93% | 32,212 |
| Aug 26, 2025 | 20.38 | 20.91 | 20.36 | 20.51 | 20.51 | 0.20% | 46,300 |
| Aug 25, 2025 | 20.59 | 20.87 | 20.37 | 20.47 | 20.47 | 0.39% | 39,500 |
| Aug 22, 2025 | 19.79 | 20.55 | 19.79 | 20.39 | 20.39 | 2.72% | 28,517 |
| Aug 21, 2025 | 19.75 | 19.96 | 19.64 | 19.85 | 19.85 | 0.51% | 16,500 |
| Aug 20, 2025 | 20.17 | 20.17 | 19.58 | 19.75 | 19.75 | -2.61% | 50,305 |
| Aug 19, 2025 | 20.30 | 20.56 | 20.20 | 20.28 | 20.28 | 0.55% | 30,400 |
| Aug 18, 2025 | 20.41 | 20.42 | 19.93 | 20.17 | 20.17 | -0.93% | 40,000 |
| Aug 15, 2025 | 19.94 | 20.37 | 19.94 | 20.36 | 20.36 | 1.80% | 18,700 |
| Aug 14, 2025 | 20.23 | 20.85 | 20.00 | 20.00 | 20.00 | -2.39% | 70,417 |
| 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 |