Magic Software Enterprise... (MGIC)
NASDAQ: MGIC
· Real-Time Price · USD
19.25
0.14 (0.73%)
At close: Sep 26, 2025, 3:59 PM
19.25
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.08 | 19.48 | 19.00 | 19.25 | 19.25 | 0.73% | 17,157 |
| Sep 25, 2025 | 19.26 | 19.30 | 19.03 | 19.11 | 19.11 | -1.95% | 17,700 |
| Sep 24, 2025 | 19.64 | 19.64 | 19.40 | 19.49 | 19.49 | -0.41% | 18,412 |
| Sep 23, 2025 | 19.73 | 19.94 | 19.57 | 19.57 | 19.57 | -1.16% | 16,507 |
| Sep 22, 2025 | 19.69 | 19.80 | 19.60 | 19.80 | 19.80 | -0.50% | 16,743 |
| Sep 19, 2025 | 19.85 | 19.98 | 19.69 | 19.90 | 19.90 | 0.45% | 115,495 |
| Sep 18, 2025 | 19.55 | 19.97 | 19.55 | 19.81 | 19.81 | 2.17% | 51,100 |
| Sep 17, 2025 | 19.67 | 19.68 | 19.23 | 19.39 | 19.39 | -3.87% | 47,200 |
| Sep 16, 2025 | 19.91 | 20.20 | 19.87 | 20.17 | 20.17 | 1.20% | 26,000 |
| Sep 15, 2025 | 20.03 | 20.21 | 19.79 | 19.93 | 19.93 | -2.45% | 56,430 |
| Sep 12, 2025 | 20.41 | 20.49 | 20.30 | 20.43 | 20.43 | 0.00% | 31,900 |
| Sep 11, 2025 | 20.59 | 20.68 | 20.40 | 20.43 | 20.43 | -0.63% | 30,200 |
| Sep 10, 2025 | 20.61 | 20.80 | 20.50 | 20.56 | 20.56 | 2.80% | 62,600 |
| Sep 9, 2025 | 20.11 | 20.25 | 19.79 | 20.00 | 20.00 | -0.55% | 70,517 |
| Sep 8, 2025 | 20.16 | 20.85 | 19.75 | 20.11 | 20.11 | 2.39% | 40,837 |
| Sep 5, 2025 | 19.70 | 19.96 | 18.72 | 19.64 | 19.64 | 0.36% | 49,600 |
| 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 |