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 |
| Feb 22, 2024 | $10.78 | $10.78 | $10.58 | $10.63 | 35 686 |
| Feb 21, 2024 | $11.05 | $11.15 | $10.63 | $10.71 | 38 111 |
| Feb 20, 2024 | $11.32 | $11.32 | $11.04 | $11.20 | 53 622 |
| Feb 16, 2024 | $11.34 | $11.34 | $11.16 | $11.16 | 32 533 |
| Feb 15, 2024 | $10.90 | $11.29 | $10.90 | $11.23 | 61 899 |
| Feb 14, 2024 | $10.68 | $10.79 | $10.62 | $10.79 | 25 113 |
| Feb 13, 2024 | $10.82 | $10.84 | $10.54 | $10.57 | 72 945 |
| Feb 12, 2024 | $10.62 | $10.72 | $10.62 | $10.66 | 36 206 |
| Feb 09, 2024 | $10.65 | $10.65 | $10.53 | $10.56 | 32 146 |
| Feb 08, 2024 | $10.53 | $10.68 | $10.53 | $10.57 | 29 922 |
| Feb 07, 2024 | $10.73 | $10.73 | $10.40 | $10.41 | 25 263 |
| Feb 06, 2024 | $10.67 | $10.70 | $10.53 | $10.70 | 56 255 |
| Feb 05, 2024 | $10.25 | $10.36 | $10.13 | $10.32 | 63 006 |
| Feb 02, 2024 | $10.28 | $10.33 | $10.18 | $10.32 | 34 829 |
| Feb 01, 2024 | $10.05 | $10.28 | $9.94 | $10.28 | 88 068 |
| Jan 31, 2024 | $10.29 | $10.33 | $9.95 | $9.99 | 88 095 |
| Jan 30, 2024 | $10.38 | $10.38 | $9.94 | $10.06 | 73 148 |
| Jan 29, 2024 | $10.57 | $10.70 | $10.55 | $10.63 | 22 566 |
| Jan 26, 2024 | $10.59 | $10.70 | $10.47 | $10.58 | 75 982 |
| Jan 25, 2024 | $10.63 | $10.77 | $10.53 | $10.53 | 33 087 |
| Jan 24, 2024 | $10.38 | $10.65 | $10.28 | $10.43 | 51 153 |
| Jan 23, 2024 | $10.49 | $10.51 | $10.38 | $10.38 | 58 558 |
| Jan 22, 2024 | $10.75 | $10.80 | $10.54 | $10.71 | 79 010 |
| Jan 19, 2024 | $10.83 | $10.85 | $10.67 | $10.82 | 37 709 |
| Jan 18, 2024 | $10.64 | $10.86 | $10.58 | $10.70 | 108 006 |
