Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.00

-0.04

(-0.23%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	17.00	17.06	16.66	16.79	16.79	9,800
20 May 2022	17.15	17.15	16.63	17.00	17.00	13,400
19 May 2022	17.08	17.15	16.88	17.04	17.04	13,600
18 May 2022	17.39	17.72	17.03	17.29	17.29	29,400
17 May 2022	17.50	17.80	17.30	17.63	17.63	36,200
16 May 2022	17.20	17.30	16.91	17.18	17.18	37,600
13 May 2022	16.52	16.87	16.37	16.71	16.71	33,100
12 May 2022	15.72	16.36	15.65	16.07	16.07	35,300
11 May 2022	15.71	16.01	15.08	15.17	15.17	36,900
10 May 2022	15.90	15.93	15.37	15.60	15.60	27,000
09 May 2022	15.67	16.02	15.61	15.69	15.69	68,800
06 May 2022	16.42	16.45	16.04	16.07	16.07	20,000
05 May 2022	16.74	17.15	16.33	16.46	16.46	14,600
04 May 2022	16.95	17.10	16.64	16.99	16.99	20,100
03 May 2022	17.09	17.20	16.95	17.02	17.02	4,900
02 May 2022	17.15	17.15	16.84	17.02	17.02	17,800
29 Apr 2022	17.35	17.65	17.11	17.27	17.27	4,800
28 Apr 2022	17.25	17.62	17.09	17.50	17.50	17,100
27 Apr 2022	17.00	17.22	16.92	17.14	17.14	7,800
26 Apr 2022	17.03	17.40	17.03	17.12	17.12	21,000
25 Apr 2022	16.60	17.06	16.47	17.00	17.00	16,200
22 Apr 2022	16.61	16.61	16.10	16.55	16.55	17,000
21 Apr 2022	17.21	17.21	16.45	16.62	16.62	9,100
20 Apr 2022	17.31	17.36	16.98	17.21	17.21	5,200
19 Apr 2022	17.01	17.39	17.01	17.28	17.28	9,000
18 Apr 2022	17.02	17.17	16.78	16.86	16.86	20,400
14 Apr 2022	17.46	17.46	17.21	17.33	17.33	10,600
13 Apr 2022	17.53	17.62	17.40	17.55	17.55	9,000
12 Apr 2022	17.37	17.65	17.27	17.34	17.34	7,000
11 Apr 2022	17.32	17.56	17.27	17.36	17.36	15,300
08 Apr 2022	17.52	17.79	17.25	17.54	17.54	12,700
07 Apr 2022	17.70	17.76	17.36	17.41	17.41	10,600
06 Apr 2022	18.05	18.05	17.53	17.80	17.80	27,400
05 Apr 2022	18.00	18.24	17.97	18.11	18.11	31,000
04 Apr 2022	17.57	17.97	17.57	17.94	17.94	22,000
01 Apr 2022	17.35	17.69	17.30	17.52	17.52	9,600
31 Mar 2022	17.71	17.83	17.23	17.23	17.23	49,300
30 Mar 2022	18.02	18.05	17.62	17.77	17.77	6,600
29 Mar 2022	18.00	18.36	18.00	18.08	18.08	13,900
28 Mar 2022	17.93	18.00	17.65	17.87	17.87	30,000
25 Mar 2022	18.54	18.54	17.91	18.13	18.13	13,300
24 Mar 2022	18.13	18.48	17.91	18.41	18.41	17,500
23 Mar 2022	18.15	18.50	18.15	18.24	18.24	14,100
22 Mar 2022	18.52	18.69	18.42	18.55	18.55	14,400
21 Mar 2022	18.69	18.73	18.15	18.37	18.37	16,600
18 Mar 2022	18.22	18.75	18.17	18.59	18.59	15,500
17 Mar 2022	17.87	18.42	17.77	18.31	18.31	15,100
16 Mar 2022	17.65	18.19	17.36	17.79	17.79	17,600
15 Mar 2022	17.20	17.48	17.20	17.47	17.47	19,400
14 Mar 2022	17.42	17.80	17.21	17.27	17.27	36,200
11 Mar 2022	17.78	17.78	17.19	17.35	17.35	19,200
10 Mar 2022	17.30	17.80	17.30	17.79	17.79	11,800
09 Mar 2022	17.30	17.89	17.30	17.69	17.69	22,000
08 Mar 2022	17.34	17.60	17.08	17.19	17.19	19,900
07 Mar 2022	18.03	18.03	17.38	17.41	17.41	20,600
04 Mar 2022	18.26	18.50	18.03	18.28	18.28	33,700
03 Mar 2022	19.41	19.47	18.51	18.55	18.55	20,900
02 Mar 2022	18.77	19.27	18.43	19.26	19.26	36,900
01 Mar 2022	17.90	18.39	17.76	17.98	17.98	13,000
28 Feb 2022	18.16	18.16	17.68	17.91	17.91	32,500
25 Feb 2022	18.34	18.46	18.14	18.38	18.38	14,200
24 Feb 2022	17.32	18.27	17.07	18.13	18.13	31,900
23 Feb 2022	18.34	18.34	17.81	18.00	18.00	123,700
22 Feb 2022	18.32	18.57	18.09	18.30	18.30	34,500
18 Feb 2022	18.82	18.96	18.48	18.48	18.48	12,400
17 Feb 2022	19.48	19.48	18.85	18.93	18.93	16,100
16 Feb 2022	19.59	19.72	19.33	19.72	19.72	33,000
15 Feb 2022	18.99	19.28	18.95	19.25	19.25	29,000
14 Feb 2022	18.60	18.76	18.36	18.58	18.58	14,900
11 Feb 2022	18.91	19.27	18.52	18.65	18.65	16,300
10 Feb 2022	19.47	19.88	18.88	18.89	18.89	51,300
09 Feb 2022	19.55	19.85	19.53	19.80	19.80	18,300
08 Feb 2022	18.89	19.36	18.89	19.27	19.27	24,200
07 Feb 2022	18.96	19.41	18.92	18.98	18.98	14,400
04 Feb 2022	18.65	19.13	18.54	19.03	19.03	17,400
03 Feb 2022	19.04	19.47	18.70	18.72	18.72	26,200
02 Feb 2022	19.56	19.66	18.96	19.35	19.35	21,100
01 Feb 2022	19.25	19.31	18.88	19.27	19.27	19,500
31 Jan 2022	18.76	19.24	18.76	19.24	19.24	38,800
28 Jan 2022	18.28	18.80	17.87	18.71	18.71	35,100
27 Jan 2022	18.61	19.11	18.18	18.36	18.36	33,600
26 Jan 2022	18.73	19.23	18.23	18.34	18.34	48,800
25 Jan 2022	18.30	18.57	18.11	18.33	18.33	37,800
24 Jan 2022	18.11	18.55	17.57	18.47	18.47	88,400
21 Jan 2022	18.79	18.93	18.20	18.41	18.41	56,500
20 Jan 2022	18.96	19.57	18.96	18.99	18.99	48,100
19 Jan 2022	19.02	19.39	18.69	18.78	18.78	31,400
18 Jan 2022	19.20	19.43	18.77	18.84	18.84	55,600
14 Jan 2022	19.60	19.70	19.44	19.65	19.65	25,000
13 Jan 2022	20.02	20.27	19.72	19.72	19.72	22,000
12 Jan 2022	20.20	20.36	19.94	20.02	20.02	22,400
11 Jan 2022	20.09	20.39	19.90	20.20	20.20	25,600
10 Jan 2022	20.20	20.28	19.52	19.95	19.95	38,700
07 Jan 2022	20.66	20.92	20.34	20.49	20.49	27,100
06 Jan 2022	20.98	21.16	20.54	20.74	20.74	23,100
05 Jan 2022	21.37	21.67	20.93	20.99	20.99	49,500
04 Jan 2022	21.29	21.50	20.92	20.93	20.93	44,600
03 Jan 2022	21.29	21.65	21.13	21.65	21.65	41,100
31 Dec 2021	21.20	21.20	20.91	20.93	20.93	13,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,342.93-969.10(-3.99%)

Magic Software Enterprises Ltd. (MGIC)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,342.93
-969.10(-3.99%)