NASDAQ:MGIC
Magic Software Enterprises Ltd. Stock Price (Quote)
$11.61
-0.140 (-1.19%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.32 | $12.27 | Wednesday, 24th Apr 2024 MGIC stock ended at $11.61. This is 1.19% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.34% from a day low at $11.55 to a day high of $11.82. |
| 90 days | $9.94 | $12.55 | |
| 52 weeks | $8.15 | $14.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $11.82 | $11.82 | $11.55 | $11.61 | 29 466 |
| Apr 23, 2024 | $11.67 | $11.76 | $11.60 | $11.75 | 53 398 |
| Apr 22, 2024 | $11.60 | $11.71 | $11.53 | $11.59 | 48 369 |
| Apr 19, 2024 | $11.35 | $11.55 | $11.35 | $11.55 | 44 272 |
| Apr 18, 2024 | $11.61 | $11.62 | $11.32 | $11.45 | 59 198 |
| Apr 17, 2024 | $11.61 | $11.71 | $11.39 | $11.62 | 78 174 |
| Apr 16, 2024 | $11.84 | $11.91 | $11.48 | $11.66 | 104 644 |
| Apr 15, 2024 | $11.91 | $11.94 | $11.71 | $11.83 | 54 732 |
| Apr 12, 2024 | $11.73 | $11.75 | $11.53 | $11.74 | 59 369 |
| Apr 11, 2024 | $11.90 | $11.90 | $11.69 | $11.73 | 40 487 |
| Apr 10, 2024 | $12.03 | $12.06 | $11.80 | $11.89 | 28 805 |
| Apr 09, 2024 | $12.27 | $12.27 | $12.04 | $12.24 | 156 108 |
| Apr 08, 2024 | $11.60 | $11.66 | $11.54 | $11.56 | 34 763 |
| Apr 05, 2024 | $11.44 | $11.46 | $11.33 | $11.33 | 34 144 |
| Apr 04, 2024 | $11.75 | $11.75 | $11.42 | $11.45 | 32 617 |
| Apr 03, 2024 | $11.82 | $11.92 | $11.68 | $11.72 | 118 505 |
| Apr 02, 2024 | $11.81 | $11.90 | $11.70 | $11.86 | 75 823 |
| Apr 01, 2024 | $11.85 | $12.01 | $11.74 | $11.88 | 92 388 |
| Mar 28, 2024 | $11.83 | $11.83 | $11.36 | $11.45 | 109 730 |
| Mar 27, 2024 | $12.00 | $12.00 | $11.79 | $11.84 | 28 664 |
| Mar 26, 2024 | $12.00 | $12.00 | $11.90 | $11.96 | 35 474 |
| Mar 25, 2024 | $12.04 | $12.10 | $11.78 | $11.90 | 91 405 |
| Mar 22, 2024 | $12.00 | $12.11 | $11.91 | $12.04 | 113 817 |
| Mar 21, 2024 | $12.49 | $12.55 | $12.03 | $12.05 | 62 011 |
| Mar 20, 2024 | $12.15 | $12.29 | $12.10 | $12.25 | 40 097 |
