Magic Software Enterprise... (MGIC)
13.04
-0.38 (-2.83%)
At close: Apr 03, 2025, 3:59 PM
12.56
-3.72%
After-hours: Apr 03, 2025, 05:03 PM EDT
Magic Software Enterprises Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 13.08 | 13.21 | 12.98 | 13.06 | -0.36 | -2.68% | 41,978 |
| Apr 2, 2025 | 13.07 | 13.44 | 13.05 | 13.42 | 0.14 | 1.05% | 48,700 |
| Apr 1, 2025 | 13.10 | 13.28 | 12.96 | 13.28 | 0.29 | 2.23% | 54,700 |
| Mar 31, 2025 | 12.94 | 13.00 | 12.63 | 12.99 | 0.04 | 0.31% | 98,800 |
| Mar 28, 2025 | 13.10 | 13.10 | 12.89 | 12.95 | -0.22 | -1.67% | 34,500 |
| Mar 27, 2025 | 13.13 | 13.23 | 13.00 | 13.17 | -0.01 | -0.08% | 30,303 |
| Mar 26, 2025 | 13.32 | 13.33 | 13.07 | 13.18 | -0.22 | -1.64% | 31,500 |
| Mar 25, 2025 | 13.26 | 13.47 | 13.26 | 13.40 | 0.17 | 1.28% | 76,443 |
| Mar 24, 2025 | 13.43 | 13.43 | 13.11 | 13.23 | -0.26 | -1.93% | 118,300 |
| Mar 21, 2025 | 13.44 | 13.49 | 13.28 | 13.49 | 0.05 | 0.37% | 57,400 |
| Mar 20, 2025 | 13.89 | 13.89 | 13.42 | 13.44 | -0.60 | -4.27% | 99,937 |
| Mar 19, 2025 | 13.79 | 14.13 | 13.67 | 14.04 | 0.14 | 1.01% | 163,137 |
| Mar 18, 2025 | 13.85 | 13.99 | 13.65 | 13.90 | -0.30 | -2.11% | 150,427 |
| Mar 17, 2025 | 13.91 | 14.24 | 13.76 | 14.20 | 0.32 | 2.31% | 152,312 |
| Mar 14, 2025 | 13.61 | 13.97 | 13.61 | 13.88 | 0.16 | 1.17% | 85,300 |
| Mar 13, 2025 | 13.91 | 13.92 | 13.39 | 13.72 | -0.27 | -1.93% | 46,532 |
| Mar 12, 2025 | 13.51 | 13.99 | 13.48 | 13.99 | 0.60 | 4.48% | 302,800 |
| Mar 11, 2025 | 13.88 | 14.04 | 13.27 | 13.39 | 0.54 | 4.20% | 735,000 |
| Mar 10, 2025 | 12.02 | 12.87 | 12.02 | 12.85 | 0.95 | 7.98% | 386,434 |
| Mar 7, 2025 | 11.83 | 11.92 | 11.65 | 11.90 | 0.06 | 0.51% | 32,400 |
| Mar 6, 2025 | 12.08 | 12.08 | 11.81 | 11.84 | -0.28 | -2.31% | 25,500 |
| Mar 5, 2025 | 12.15 | 12.15 | 11.90 | 12.12 | 0.03 | 0.25% | 28,945 |
| Mar 4, 2025 | 12.34 | 12.34 | 11.89 | 12.09 | -0.27 | -2.18% | 44,500 |
| Mar 3, 2025 | 12.51 | 12.69 | 12.28 | 12.36 | 0.06 | 0.49% | 38,913 |
| Feb 28, 2025 | 12.19 | 12.33 | 12.14 | 12.30 | 0.05 | 0.41% | 15,000 |
| Feb 27, 2025 | 12.53 | 12.53 | 12.24 | 12.25 | -0.25 | -2.00% | 15,601 |
| Feb 26, 2025 | 12.56 | 12.71 | 12.47 | 12.50 | -0.02 | -0.16% | 41,500 |
| Feb 25, 2025 | 12.75 | 12.75 | 12.48 | 12.52 | -0.27 | -2.11% | 27,400 |
| Feb 24, 2025 | 12.95 | 12.95 | 12.58 | 12.79 | 0.23 | 1.83% | 50,435 |
| Feb 21, 2025 | 12.82 | 12.85 | 12.52 | 12.56 | -0.21 | -1.64% | 23,100 |
| Feb 20, 2025 | 13.13 | 13.13 | 12.77 | 12.77 | -0.53 | -3.98% | 22,231 |
| Feb 19, 2025 | 13.16 | 13.38 | 13.16 | 13.30 | 0.10 | 0.76% | 37,526 |
| Feb 18, 2025 | 13.13 | 13.22 | 13.04 | 13.20 | 0.41 | 3.21% | 47,532 |
| Feb 14, 2025 | 12.78 | 12.93 | 12.75 | 12.79 | -0.02 | -0.16% | 32,300 |
| Feb 13, 2025 | 12.90 | 13.08 | 12.69 | 12.81 | -0.04 | -0.31% | 59,000 |
| Feb 12, 2025 | 12.96 | 12.96 | 12.80 | 12.85 | -0.24 | -1.83% | 20,049 |
| Feb 11, 2025 | 12.98 | 13.35 | 12.98 | 13.09 | 0.04 | 0.31% | 33,534 |
| Feb 10, 2025 | 13.08 | 13.16 | 13.03 | 13.05 | 0.10 | 0.77% | 28,219 |
| Feb 7, 2025 | 13.05 | 13.16 | 12.94 | 12.95 | -0.21 | -1.60% | 54,822 |
| Feb 6, 2025 | 13.30 | 13.38 | 13.15 | 13.16 | -0.19 | -1.42% | 28,034 |
| Feb 5, 2025 | 13.32 | 13.46 | 13.29 | 13.35 | 0.43 | 3.33% | 94,835 |
| Feb 4, 2025 | 12.75 | 12.96 | 12.59 | 12.92 | 0.27 | 2.13% | 32,444 |
| Feb 3, 2025 | 12.58 | 12.76 | 12.43 | 12.65 | -0.03 | -0.24% | 40,300 |
| Jan 31, 2025 | 12.76 | 12.96 | 12.59 | 12.68 | -0.12 | -0.94% | 44,745 |
| Jan 30, 2025 | 13.11 | 13.19 | 12.80 | 12.80 | -0.02 | -0.16% | 38,500 |
| Jan 29, 2025 | 12.83 | 12.89 | 12.71 | 12.82 | 0.35 | 2.81% | 48,318 |
| Jan 28, 2025 | 12.39 | 12.63 | 12.39 | 12.47 | 0.02 | 0.16% | 40,315 |
| Jan 27, 2025 | 12.77 | 12.77 | 12.40 | 12.45 | -0.40 | -3.11% | 38,700 |
| Jan 24, 2025 | 13.01 | 13.01 | 12.81 | 12.85 | -0.14 | -1.08% | 28,700 |
| Jan 23, 2025 | 12.81 | 13.03 | 12.81 | 12.99 | 0.25 | 1.96% | 36,700 |