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 |
| Jan 17, 2024 | $10.42 | $10.50 | $10.23 | $10.42 | 78 879 |
| Jan 16, 2024 | $9.93 | $10.44 | $9.90 | $10.23 | 131 643 |
| Jan 12, 2024 | $9.83 | $9.95 | $9.62 | $9.62 | 69 200 |
| Jan 11, 2024 | $9.42 | $9.78 | $9.39 | $9.76 | 80 830 |
| Jan 10, 2024 | $9.44 | $9.53 | $9.38 | $9.48 | 81 053 |
| Jan 09, 2024 | $9.50 | $9.65 | $9.48 | $9.56 | 59 633 |
| Jan 08, 2024 | $9.60 | $9.74 | $9.52 | $9.67 | 81 489 |
| Jan 05, 2024 | $9.94 | $10.02 | $9.78 | $9.83 | 52 180 |
| Jan 04, 2024 | $9.72 | $9.94 | $9.72 | $9.90 | 37 266 |
| Jan 03, 2024 | $9.82 | $9.97 | $9.67 | $9.67 | 71 252 |
| Jan 02, 2024 | $9.64 | $9.96 | $9.63 | $9.86 | 72 742 |
| Dec 29, 2023 | $9.92 | $9.94 | $9.68 | $9.69 | 84 646 |
| Dec 28, 2023 | $9.70 | $9.88 | $9.59 | $9.83 | 93 640 |
| Dec 27, 2023 | $10.10 | $10.34 | $9.95 | $10.11 | 130 874 |
| Dec 26, 2023 | $10.00 | $10.52 | $9.95 | $10.38 | 185 344 |
| Dec 22, 2023 | $9.98 | $10.05 | $9.83 | $10.02 | 76 107 |
| Dec 21, 2023 | $9.75 | $9.93 | $9.70 | $9.92 | 49 548 |
| Dec 20, 2023 | $9.71 | $9.80 | $9.62 | $9.67 | 71 898 |
| Dec 19, 2023 | $9.62 | $9.93 | $9.62 | $9.86 | 63 236 |
| Dec 18, 2023 | $9.60 | $9.62 | $9.37 | $9.61 | 67 778 |
| Dec 15, 2023 | $9.66 | $9.70 | $9.52 | $9.66 | 57 867 |
| Dec 14, 2023 | $9.40 | $9.68 | $9.38 | $9.58 | 58 621 |
| Dec 13, 2023 | $9.22 | $9.33 | $9.02 | $9.27 | 42 568 |
| Dec 12, 2023 | $9.26 | $9.41 | $9.17 | $9.34 | 21 894 |
| Dec 11, 2023 | $9.45 | $9.60 | $9.34 | $9.37 | 61 061 |
