Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
25.15
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.07 | 25.47 | 24.87 | 25.15 | 25.15 | -0.32% | 26,884 |
| Dec 4, 2025 | 25.00 | 25.26 | 24.91 | 25.23 | 25.23 | 2.64% | 51,093 |
| Dec 3, 2025 | 24.82 | 25.00 | 24.15 | 24.58 | 24.58 | -1.32% | 33,685 |
| Dec 2, 2025 | 25.08 | 25.65 | 24.50 | 24.91 | 24.91 | 1.76% | 53,200 |
| Dec 1, 2025 | 24.19 | 24.81 | 23.90 | 24.48 | 24.48 | 6.07% | 74,544 |
| Nov 28, 2025 | 22.86 | 23.21 | 22.75 | 23.08 | 23.08 | 1.81% | 16,040 |
| Nov 26, 2025 | 22.72 | 22.95 | 22.46 | 22.67 | 22.67 | -0.18% | 29,950 |
| Nov 25, 2025 | 23.00 | 23.17 | 22.38 | 22.71 | 22.71 | -2.62% | 40,381 |
| Nov 24, 2025 | 22.88 | 23.43 | 22.48 | 23.32 | 23.32 | 4.95% | 52,217 |
| Nov 21, 2025 | 21.84 | 22.24 | 21.48 | 22.22 | 22.22 | 1.72% | 38,170 |
| Nov 20, 2025 | 22.97 | 23.06 | 21.76 | 21.85 | 21.85 | -3.51% | 35,962 |
| Nov 19, 2025 | 22.93 | 23.28 | 22.38 | 22.64 | 22.64 | -1.82% | 56,665 |
| Nov 18, 2025 | 24.35 | 24.35 | 22.73 | 23.06 | 23.06 | -4.39% | 38,177 |
| Nov 17, 2025 | 24.28 | 24.90 | 23.80 | 24.12 | 24.12 | 0.54% | 39,119 |
| Nov 14, 2025 | 23.83 | 24.55 | 23.80 | 23.99 | 23.99 | 0.38% | 39,982 |
| Nov 13, 2025 | 24.61 | 24.94 | 23.51 | 23.90 | 23.90 | -1.12% | 60,098 |
| Nov 12, 2025 | 24.22 | 24.47 | 23.92 | 24.17 | 24.17 | 8.09% | 57,700 |
| Nov 11, 2025 | 22.40 | 22.46 | 21.81 | 22.36 | 22.36 | - | 44,770 |
| Nov 10, 2025 | 22.00 | 22.66 | 22.00 | 22.36 | 22.36 | 1.87% | 40,449 |
| Nov 7, 2025 | 21.77 | 21.98 | 21.30 | 21.95 | 21.95 | 0.32% | 28,012 |
| Nov 6, 2025 | 21.17 | 21.91 | 20.99 | 21.88 | 21.88 | 2.63% | 50,225 |
| Nov 5, 2025 | 21.02 | 21.44 | 21.02 | 21.32 | 21.32 | 1.33% | 22,684 |
| Nov 4, 2025 | 21.43 | 21.46 | 20.94 | 21.04 | 21.04 | -2.37% | 34,205 |
| Nov 3, 2025 | 21.15 | 21.70 | 21.03 | 21.55 | 21.55 | 4.21% | 52,069 |
| Oct 31, 2025 | 20.55 | 20.99 | 20.43 | 20.68 | 20.68 | 1.08% | 7,677 |
| Oct 30, 2025 | 20.80 | 20.90 | 20.43 | 20.46 | 20.46 | -1.68% | 38,000 |
| Oct 29, 2025 | 21.00 | 21.09 | 20.64 | 20.81 | 20.81 | 0.87% | 22,945 |
| Oct 28, 2025 | 20.89 | 20.91 | 20.52 | 20.63 | 20.63 | -1.20% | 16,927 |
| Oct 27, 2025 | 20.71 | 20.98 | 20.61 | 20.88 | 20.88 | 3.16% | 30,145 |
| Oct 24, 2025 | 20.18 | 20.52 | 20.18 | 20.24 | 20.24 | 0.25% | 16,448 |
| Oct 23, 2025 | 20.03 | 20.48 | 20.03 | 20.19 | 20.19 | 2.54% | 17,442 |
| Oct 22, 2025 | 19.69 | 19.87 | 19.38 | 19.69 | 19.69 | -0.46% | 23,814 |
| Oct 21, 2025 | 20.05 | 20.05 | 19.74 | 19.78 | 19.78 | -2.47% | 35,458 |
| Oct 20, 2025 | 20.45 | 20.49 | 20.16 | 20.28 | 20.28 | -1.65% | 33,936 |
| Oct 17, 2025 | 20.38 | 20.62 | 20.23 | 20.62 | 20.62 | 0.54% | 24,296 |
| Oct 16, 2025 | 20.71 | 20.83 | 20.43 | 20.51 | 20.51 | -0.97% | 15,781 |
| Oct 15, 2025 | 20.99 | 21.00 | 20.47 | 20.71 | 20.71 | -0.81% | 14,443 |
| Oct 14, 2025 | 20.10 | 20.99 | 20.03 | 20.88 | 20.88 | -0.57% | 27,000 |
| Oct 13, 2025 | 21.17 | 21.24 | 20.92 | 21.00 | 21.00 | 2.64% | 32,497 |
| Oct 10, 2025 | 21.28 | 21.47 | 20.46 | 20.46 | 20.46 | -3.58% | 32,283 |
| Oct 9, 2025 | 20.80 | 21.29 | 20.79 | 21.22 | 21.22 | 2.96% | 34,377 |
| Oct 8, 2025 | 20.35 | 20.74 | 20.29 | 20.61 | 20.61 | 1.48% | 30,457 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.05 | 20.31 | 20.31 | -1.31% | 15,351 |
| Oct 6, 2025 | 20.75 | 20.98 | 20.36 | 20.58 | 20.58 | -0.48% | 27,674 |
| Oct 3, 2025 | 20.24 | 20.98 | 19.80 | 20.68 | 20.38 | 1.42% | 42,691 |
| Oct 2, 2025 | 20.69 | 20.69 | 19.70 | 20.39 | 20.10 | 0.44% | 28,678 |
| Oct 1, 2025 | 20.40 | 20.40 | 19.87 | 20.30 | 20.01 | -0.54% | 28,403 |
| Sep 30, 2025 | 20.03 | 20.42 | 19.99 | 20.41 | 20.12 | 4.40% | 32,406 |
| Sep 29, 2025 | 19.50 | 19.75 | 19.41 | 19.55 | 19.27 | 1.56% | 36,129 |
| Sep 26, 2025 | 19.08 | 19.48 | 19.01 | 19.25 | 18.97 | 0.73% | 17,159 |