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 |
| Nov 02, 2023 | $10.46 | $10.48 | $9.80 | $9.98 | 63 611 |
| Nov 01, 2023 | $10.26 | $10.33 | $10.16 | $10.22 | 37 216 |
| Oct 31, 2023 | $9.90 | $10.02 | $9.90 | $10.02 | 14 228 |
| Oct 30, 2023 | $9.95 | $10.03 | $9.83 | $9.93 | 39 210 |
| Oct 27, 2023 | $9.70 | $9.95 | $9.67 | $9.68 | 72 075 |
| Oct 26, 2023 | $9.57 | $9.71 | $9.50 | $9.70 | 36 778 |
| Oct 25, 2023 | $9.92 | $9.96 | $9.84 | $9.84 | 39 731 |
| Oct 24, 2023 | $10.01 | $10.17 | $9.98 | $10.10 | 14 023 |
| Oct 23, 2023 | $10.10 | $10.12 | $9.88 | $9.95 | 52 530 |
| Oct 20, 2023 | $10.67 | $10.71 | $10.33 | $10.36 | 41 048 |
| Oct 19, 2023 | $10.13 | $11.66 | $10.09 | $11.10 | 104 780 |
| Oct 18, 2023 | $11.00 | $11.00 | $10.23 | $10.45 | 48 172 |
| Oct 17, 2023 | $10.90 | $11.14 | $10.90 | $11.06 | 34 108 |
| Oct 16, 2023 | $11.06 | $11.18 | $10.77 | $10.92 | 65 814 |
| Oct 13, 2023 | $11.12 | $11.12 | $10.90 | $11.00 | 34 281 |
| Oct 12, 2023 | $11.00 | $11.19 | $10.94 | $11.04 | 37 482 |
| Oct 11, 2023 | $10.56 | $11.04 | $10.56 | $11.00 | 67 447 |
| Oct 10, 2023 | $10.54 | $11.09 | $10.52 | $11.07 | 52 517 |
| Oct 09, 2023 | $10.31 | $10.86 | $10.20 | $10.65 | 82 557 |
| Oct 06, 2023 | $10.71 | $10.99 | $10.71 | $10.85 | 7 346 |
| Oct 05, 2023 | $11.16 | $11.16 | $10.75 | $10.75 | 10 503 |
| Oct 04, 2023 | $10.74 | $11.20 | $10.74 | $10.90 | 8 125 |
| Oct 03, 2023 | $10.90 | $11.21 | $10.82 | $10.86 | 9 586 |
| Oct 02, 2023 | $11.26 | $11.26 | $11.00 | $11.14 | 15 341 |
| Sep 29, 2023 | $11.13 | $11.33 | $11.06 | $11.29 | 9 989 |
