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 |
| 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 |
| Mar 19, 2024 | $11.95 | $12.14 | $11.93 | $12.14 | 53 060 |
| Mar 18, 2024 | $12.17 | $12.17 | $11.87 | $11.92 | 46 835 |
| Mar 15, 2024 | $11.83 | $12.00 | $11.67 | $11.97 | 105 162 |
| Mar 14, 2024 | $11.96 | $12.15 | $11.64 | $11.81 | 170 676 |
| Mar 13, 2024 | $11.43 | $11.80 | $11.31 | $11.53 | 289 550 |
| Mar 12, 2024 | $10.65 | $10.73 | $10.51 | $10.69 | 45 758 |
| Mar 11, 2024 | $10.42 | $10.55 | $10.42 | $10.52 | 29 817 |
| Mar 08, 2024 | $10.51 | $10.65 | $10.48 | $10.48 | 35 181 |
| Mar 07, 2024 | $10.72 | $10.73 | $10.50 | $10.53 | 38 807 |
| Mar 06, 2024 | $11.00 | $11.00 | $10.72 | $10.74 | 32 959 |
| Mar 05, 2024 | $11.07 | $11.10 | $10.83 | $10.86 | 35 120 |
| Mar 04, 2024 | $11.13 | $11.28 | $11.13 | $11.18 | 37 589 |
| Mar 01, 2024 | $11.21 | $11.25 | $11.01 | $11.13 | 81 810 |
| Feb 29, 2024 | $11.10 | $11.28 | $11.03 | $11.17 | 25 868 |
| Feb 28, 2024 | $10.99 | $11.01 | $10.89 | $10.98 | 30 578 |
| Feb 27, 2024 | $10.92 | $11.08 | $10.87 | $11.04 | 52 720 |
| Feb 26, 2024 | $10.95 | $11.08 | $10.86 | $10.94 | 50 290 |
| Feb 23, 2024 | $10.59 | $10.72 | $10.57 | $10.65 | 52 918 |
