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 |
| Dec 08, 2023 | $9.67 | $9.86 | $9.49 | $9.70 | 45 864 |
| Dec 07, 2023 | $9.53 | $9.68 | $9.45 | $9.62 | 26 956 |
| Dec 06, 2023 | $9.42 | $9.58 | $9.40 | $9.52 | 29 361 |
| Dec 05, 2023 | $9.40 | $9.44 | $9.37 | $9.39 | 11 816 |
| Dec 04, 2023 | $9.37 | $9.43 | $9.28 | $9.39 | 42 998 |
| Dec 01, 2023 | $9.28 | $9.59 | $9.17 | $9.31 | 50 349 |
| Nov 30, 2023 | $9.19 | $9.33 | $9.08 | $9.17 | 20 678 |
| Nov 29, 2023 | $9.43 | $9.57 | $9.30 | $9.36 | 21 797 |
| Nov 28, 2023 | $9.36 | $9.46 | $9.23 | $9.37 | 40 006 |
| Nov 27, 2023 | $8.54 | $9.20 | $8.54 | $9.15 | 58 046 |
| Nov 24, 2023 | $8.51 | $8.51 | $8.40 | $8.48 | 14 452 |
| Nov 22, 2023 | $8.64 | $8.65 | $8.48 | $8.52 | 15 504 |
| Nov 21, 2023 | $8.70 | $8.73 | $8.55 | $8.59 | 27 483 |
| Nov 20, 2023 | $8.65 | $8.75 | $8.63 | $8.64 | 29 862 |
| Nov 17, 2023 | $8.78 | $8.80 | $8.62 | $8.70 | 8 482 |
| Nov 16, 2023 | $8.57 | $8.78 | $8.57 | $8.73 | 22 492 |
| Nov 15, 2023 | $8.52 | $8.68 | $8.43 | $8.51 | 37 831 |
| Nov 14, 2023 | $8.47 | $8.78 | $8.43 | $8.70 | 40 785 |
| Nov 13, 2023 | $8.33 | $8.44 | $8.27 | $8.27 | 45 917 |
| Nov 10, 2023 | $8.33 | $8.68 | $8.33 | $8.65 | 45 034 |
| Nov 09, 2023 | $8.18 | $8.54 | $8.18 | $8.51 | 77 726 |
| Nov 08, 2023 | $8.30 | $8.87 | $8.15 | $8.48 | 261 228 |
| Nov 07, 2023 | $10.48 | $10.64 | $10.45 | $10.53 | 23 220 |
| Nov 06, 2023 | $10.48 | $10.49 | $10.28 | $10.38 | 32 474 |
| Nov 03, 2023 | $10.04 | $10.35 | $10.00 | $10.33 | 119 016 |
