Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
14.43
+0.12 (0.84%)
At close: May 12, 2025, 4:00 PM
14.43
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.41 | 14.50 | 14.31 | 14.40 | - | 0.63% | 27,211 |
| May 9, 2025 | 14.45 | 14.46 | 14.31 | 14.31 | 14.31 | -0.69% | 27,975 |
| May 8, 2025 | 14.45 | 14.48 | 14.34 | 14.41 | 14.41 | 3.67% | 39,923 |
| May 7, 2025 | 14.04 | 14.05 | 13.85 | 13.90 | 13.90 | 0.43% | 23,216 |
| May 6, 2025 | 13.75 | 14.04 | 13.73 | 13.84 | 13.84 | 1.02% | 25,348 |
| May 5, 2025 | 13.88 | 13.88 | 13.64 | 13.70 | 13.70 | -3.72% | 21,850 |
| May 2, 2025 | 14.07 | 14.25 | 14.00 | 14.23 | 14.23 | 2.60% | 36,550 |
| May 1, 2025 | 13.90 | 14.05 | 13.82 | 13.87 | 13.87 | 0.22% | 10,781 |
| Apr 30, 2025 | 13.95 | 13.95 | 13.75 | 13.84 | 13.84 | -0.72% | 13,311 |
| Apr 29, 2025 | 13.60 | 14.03 | 13.60 | 13.94 | 13.94 | 2.20% | 36,476 |
| Apr 28, 2025 | 13.84 | 13.84 | 13.51 | 13.64 | 13.64 | -1.73% | 24,046 |
| Apr 25, 2025 | 13.68 | 13.90 | 13.68 | 13.88 | 13.88 | 1.54% | 46,978 |
| Apr 24, 2025 | 13.76 | 13.90 | 13.67 | 13.67 | 13.67 | -0.36% | 81,734 |
| Apr 23, 2025 | 13.63 | 13.99 | 13.63 | 13.72 | 13.72 | 2.85% | 42,630 |
| Apr 22, 2025 | 13.12 | 13.44 | 13.03 | 13.34 | 13.34 | 1.68% | 33,243 |
| Apr 21, 2025 | 13.29 | 13.29 | 13.06 | 13.12 | 12.81 | -1.35% | 25,275 |
| Apr 17, 2025 | 13.24 | 13.36 | 13.15 | 13.30 | 12.98 | 0.45% | 28,672 |
| Apr 16, 2025 | 13.30 | 13.30 | 13.15 | 13.24 | 12.92 | -0.30% | 15,803 |
| Apr 15, 2025 | 13.37 | 13.43 | 13.18 | 13.28 | 12.96 | -0.45% | 26,670 |
| Apr 14, 2025 | 13.14 | 13.40 | 13.14 | 13.34 | 13.02 | 1.68% | 43,834 |
| Apr 11, 2025 | 12.84 | 13.19 | 12.75 | 13.12 | 12.81 | 2.26% | 26,366 |
| Apr 10, 2025 | 12.94 | 13.01 | 12.60 | 12.83 | 12.52 | -2.58% | 44,427 |
| Apr 9, 2025 | 12.40 | 13.19 | 12.40 | 13.17 | 12.86 | 4.77% | 59,663 |
| Apr 8, 2025 | 12.70 | 12.87 | 12.38 | 12.57 | 12.27 | 1.86% | 88,529 |
| Apr 7, 2025 | 12.10 | 12.85 | 11.98 | 12.34 | 12.05 | -2.45% | 138,542 |
| Apr 4, 2025 | 12.73 | 12.84 | 12.29 | 12.65 | 12.35 | -3.14% | 109,466 |
| Apr 3, 2025 | 13.08 | 13.21 | 12.98 | 13.06 | 12.75 | -2.68% | 41,978 |
| Apr 2, 2025 | 13.07 | 13.44 | 13.05 | 13.42 | 13.10 | 1.05% | 48,661 |
| Apr 1, 2025 | 13.10 | 13.28 | 12.96 | 13.28 | 12.96 | 2.23% | 54,651 |
| Mar 31, 2025 | 12.94 | 13.00 | 12.63 | 12.99 | 12.68 | 0.31% | 98,792 |
| Mar 28, 2025 | 13.10 | 13.10 | 12.90 | 12.95 | 12.64 | -1.67% | 34,460 |
| Mar 27, 2025 | 13.13 | 13.23 | 13.00 | 13.17 | 12.86 | -0.08% | 30,303 |
| Mar 26, 2025 | 13.32 | 13.33 | 13.07 | 13.18 | 12.87 | -1.64% | 31,471 |
| Mar 25, 2025 | 13.26 | 13.47 | 13.26 | 13.40 | 13.08 | 1.28% | 76,443 |
| Mar 24, 2025 | 13.43 | 13.43 | 13.11 | 13.23 | 12.91 | -1.93% | 118,282 |
| Mar 21, 2025 | 13.44 | 13.49 | 13.28 | 13.49 | 13.17 | 0.37% | 57,385 |
| Mar 20, 2025 | 13.89 | 13.89 | 13.42 | 13.44 | 13.12 | -4.27% | 99,937 |
| Mar 19, 2025 | 13.79 | 14.13 | 13.67 | 14.04 | 13.70 | 1.01% | 163,137 |
| Mar 18, 2025 | 13.85 | 13.99 | 13.65 | 13.90 | 13.57 | -2.11% | 150,427 |
| Mar 17, 2025 | 13.91 | 14.24 | 13.77 | 14.20 | 13.86 | 2.31% | 152,312 |
| Mar 14, 2025 | 13.61 | 13.97 | 13.61 | 13.88 | 13.55 | 1.17% | 85,300 |
| Mar 13, 2025 | 13.91 | 13.92 | 13.39 | 13.72 | 13.39 | -1.93% | 46,532 |
| Mar 12, 2025 | 13.51 | 13.99 | 13.48 | 13.99 | 13.66 | 4.48% | 302,771 |
| Mar 11, 2025 | 13.88 | 14.04 | 13.27 | 13.39 | 13.07 | 4.20% | 734,728 |
| Mar 10, 2025 | 12.02 | 12.87 | 12.02 | 12.85 | 12.54 | 7.98% | 386,133 |
| Mar 7, 2025 | 11.83 | 11.92 | 11.65 | 11.90 | 11.62 | 0.51% | 32,397 |
| Mar 6, 2025 | 12.08 | 12.08 | 11.81 | 11.84 | 11.56 | -2.31% | 25,459 |
| Mar 5, 2025 | 12.15 | 12.15 | 11.90 | 12.12 | 11.83 | 0.25% | 28,945 |
| Mar 4, 2025 | 12.34 | 12.34 | 11.89 | 12.09 | 11.80 | -2.18% | 44,493 |
| Mar 3, 2025 | 12.51 | 12.69 | 12.28 | 12.36 | 12.06 | 0.49% | 38,913 |