UK markets open in 7 hours 41 minutes

Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.83-0.63 (-5.50%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202411.2911.3210.8310.8310.83106,901
20 May 202411.4711.5311.4211.4611.4666,000
17 May 202411.8711.8811.4811.8811.8842,500
16 May 202412.8912.8911.6311.7111.71102,500
15 May 202412.8912.9912.7812.8712.87107,300
14 May 202412.4512.4912.3612.4712.4736,600
13 May 202412.4312.5012.4012.4112.4162,600
10 May 202412.5012.5012.3612.4012.4022,900
09 May 202412.3912.5112.3712.4312.4325,900
08 May 202412.3112.4412.2012.4412.4435,200
07 May 202412.2712.3612.2512.2912.2920,600
06 May 202412.2212.2211.9612.1112.1139,900
03 May 202411.9712.0911.9212.0112.0136,400
02 May 202411.8011.9211.6011.9011.9054,300
01 May 202411.7711.7811.5811.7211.7253,900
30 Apr 202411.8411.8611.7111.8111.8156,500
29 Apr 202411.7511.9311.7011.9111.9144,900
26 Apr 202411.6711.7911.6311.6411.6432,000
25 Apr 202411.6111.6911.5011.5811.5850,700
24 Apr 202411.8211.8211.5511.6111.6129,700
23 Apr 202411.6711.7911.6011.7511.7553,500
22 Apr 202411.6011.7111.5311.5911.5948,500
19 Apr 202411.3511.5511.3511.5511.5544,400
18 Apr 202411.6111.6211.3211.4511.4559,300
17 Apr 202411.6111.7111.3911.6211.6278,200
16 Apr 202411.8411.9111.4811.6611.66104,700
15 Apr 202411.9111.9411.7111.8311.8355,200
12 Apr 202411.7311.7511.5211.7411.7459,500
11 Apr 202411.9011.9011.6811.7311.7340,500
10 Apr 202412.0312.0611.8011.8911.8928,800
09 Apr 202412.2712.2712.0412.2412.24156,200
08 Apr 202411.6011.6611.5411.5611.5635,500
05 Apr 202411.4411.4611.3311.3311.3334,500
04 Apr 202411.7511.7511.4211.4511.4532,800
03 Apr 202411.8211.9211.6711.7211.72118,600
02 Apr 202411.8111.9011.7011.8611.8675,800
01 Apr 202411.8512.0211.7411.8811.8892,400
28 Mar 202411.8311.8311.3511.4511.45119,600
27 Mar 202412.0012.0011.7811.8411.8428,900
26 Mar 202412.0012.0011.9011.9611.9635,500
25 Mar 202412.0412.1011.7611.9011.9091,400
22 Mar 202412.0012.1111.9112.0412.04113,900
21 Mar 202412.4912.5512.0312.0512.0562,000
20 Mar 202412.1512.2912.0712.2512.2540,100
19 Mar 202411.9512.1411.9312.1412.1453,100
18 Mar 202412.1712.1711.8711.9211.9247,000
15 Mar 202411.8312.0011.6711.9711.97105,400
14 Mar 202411.9612.1511.6411.8111.81170,900
13 Mar 202411.4311.8011.3111.5311.53289,700
12 Mar 202410.6510.7310.5110.6910.6948,600
11 Mar 202410.4210.5510.4210.5210.5229,800
08 Mar 202410.5110.6510.4810.4810.4835,200
07 Mar 202410.7210.7310.5010.5310.5339,000
06 Mar 202411.0011.0010.7210.7410.7433,100
05 Mar 202411.0711.1010.8310.8610.8635,300
04 Mar 202411.1311.2811.1311.1811.1837,700
01 Mar 202411.2111.2511.0111.1311.1381,900
29 Feb 202411.1011.2911.0311.1711.1726,000
28 Feb 202410.9911.0110.8910.9810.9830,700
27 Feb 202410.9211.0810.8611.0411.0452,800
26 Feb 202410.9511.0810.8610.9410.9450,300
23 Feb 202410.5910.7210.5710.6510.6552,900
22 Feb 202410.7810.7810.5810.6310.6335,800
21 Feb 202411.0511.1510.6310.7110.7138,100
20 Feb 202411.3211.3211.0411.2011.2053,600
16 Feb 202411.3411.3411.1611.1611.1632,600
15 Feb 202410.9011.2910.9011.2311.2361,900
14 Feb 202410.6810.7910.6210.7910.7925,100
13 Feb 202410.8210.8510.5410.5710.5773,000
12 Feb 202410.6210.7210.6210.6610.6636,200
09 Feb 202410.6510.6510.5310.5610.5632,300
08 Feb 202410.5310.6810.5110.5710.5730,100
07 Feb 202410.7310.7310.4010.4110.4131,100
06 Feb 202410.6710.7010.5310.7010.7056,300
05 Feb 202410.2510.3610.1310.3210.3263,000
02 Feb 202410.2810.3310.1810.3210.3234,800
01 Feb 202410.0510.289.9410.2810.2888,600
31 Jan 202410.2910.339.959.999.9988,100
30 Jan 202410.3810.389.9410.0610.0673,200
29 Jan 202410.5710.7010.5510.6310.6322,700
26 Jan 202410.5910.7010.4710.5810.5876,000
25 Jan 202410.6310.7710.5310.5310.5333,100
24 Jan 202410.3810.6510.2810.4310.4351,200
23 Jan 202410.4910.5110.3710.3810.3858,600
22 Jan 202410.7510.8010.5410.7110.7179,000
19 Jan 202410.8310.8510.6710.8210.8237,900
18 Jan 202410.6410.8610.5810.7010.70108,200
17 Jan 202410.4210.5110.2310.4210.4279,400
16 Jan 20249.9310.449.8910.2310.23131,700
12 Jan 20249.839.959.629.629.6269,200
11 Jan 20249.429.789.399.769.7680,800
10 Jan 20249.449.539.389.489.4881,300
09 Jan 20249.509.659.489.569.5659,700
08 Jan 20249.609.749.529.679.6781,500
05 Jan 20249.9410.029.789.839.8352,200
04 Jan 20249.729.949.729.909.9038,400
03 Jan 20249.829.979.679.679.6771,300
02 Jan 20249.649.969.609.869.8672,700
29 Dec 20239.929.949.689.699.6984,900
28 Dec 20239.709.889.599.839.8393,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...