NASDAQ:MGIC
Magic Software Enterprises Ltd. Stock Price (Quote)
$12.01
+0.110 (+0.92%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.32 | $12.27 | Friday, 3rd May 2024 MGIC stock ended at $12.01. This is 0.92% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.43% from a day low at $11.92 to a day high of $12.09. |
| 90 days | $10.13 | $12.55 | |
| 52 weeks | $8.15 | $14.82 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $12.55 | $12.75 | $12.50 | $12.73 | 60 117 |
| Jun 09, 2023 | $12.40 | $12.60 | $12.32 | $12.39 | 19 895 |
| Jun 08, 2023 | $12.38 | $12.47 | $12.30 | $12.35 | 11 332 |
| Jun 07, 2023 | $12.25 | $12.51 | $12.25 | $12.40 | 13 183 |
| Jun 06, 2023 | $11.56 | $12.19 | $11.56 | $12.13 | 28 346 |
| Jun 05, 2023 | $11.79 | $12.03 | $11.51 | $11.61 | 95 806 |
| Jun 02, 2023 | $11.43 | $11.67 | $11.20 | $11.38 | 119 453 |
| Jun 01, 2023 | $11.94 | $11.94 | $11.40 | $11.40 | 38 092 |
| May 31, 2023 | $12.48 | $12.48 | $11.93 | $11.93 | 48 648 |
| May 30, 2023 | $13.00 | $13.19 | $12.43 | $12.48 | 32 024 |
| May 26, 2023 | $13.29 | $13.44 | $12.76 | $13.23 | 51 472 |
| May 25, 2023 | $13.03 | $13.24 | $12.60 | $12.80 | 91 747 |
| May 24, 2023 | $13.00 | $13.18 | $12.95 | $12.95 | 13 365 |
| May 23, 2023 | $13.58 | $13.58 | $13.11 | $13.14 | 21 943 |
| May 22, 2023 | $14.17 | $14.17 | $13.53 | $13.65 | 38 408 |
| May 19, 2023 | $14.82 | $14.82 | $14.60 | $14.64 | 6 684 |
| May 18, 2023 | $14.40 | $14.55 | $14.18 | $14.44 | 12 080 |
| May 17, 2023 | $14.20 | $14.43 | $14.14 | $14.25 | 13 868 |
| May 16, 2023 | $14.11 | $14.24 | $14.10 | $14.12 | 9 911 |
| May 15, 2023 | $14.12 | $14.22 | $13.98 | $14.11 | 8 555 |
| May 12, 2023 | $14.11 | $14.23 | $14.11 | $14.12 | 5 468 |
| May 11, 2023 | $14.20 | $14.28 | $14.11 | $14.23 | 16 959 |
| May 10, 2023 | $13.81 | $14.15 | $13.81 | $13.99 | 23 038 |
| May 09, 2023 | $13.52 | $13.60 | $13.39 | $13.51 | 11 375 |
| May 08, 2023 | $13.75 | $13.91 | $13.53 | $13.86 | 33 601 |
