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 |
| Sep 28, 2023 | $11.10 | $11.28 | $11.10 | $11.17 | 10 694 |
| Sep 27, 2023 | $10.94 | $11.03 | $10.81 | $10.81 | 9 704 |
| Sep 26, 2023 | $11.15 | $11.20 | $10.90 | $10.98 | 12 940 |
| Sep 25, 2023 | $10.92 | $11.15 | $10.92 | $11.09 | 8 597 |
| Sep 22, 2023 | $11.21 | $11.23 | $11.00 | $11.00 | 6 970 |
| Sep 21, 2023 | $11.33 | $11.42 | $11.17 | $11.17 | 20 416 |
| Sep 20, 2023 | $11.17 | $11.25 | $11.00 | $11.00 | 12 149 |
| Sep 19, 2023 | $11.07 | $11.22 | $11.07 | $11.11 | 17 966 |
| Sep 18, 2023 | $11.20 | $11.24 | $11.00 | $11.03 | 10 014 |
| Sep 15, 2023 | $11.25 | $11.30 | $11.18 | $11.20 | 6 764 |
| Sep 14, 2023 | $11.39 | $11.39 | $11.20 | $11.23 | 18 990 |
| Sep 13, 2023 | $11.48 | $11.59 | $11.28 | $11.34 | 72 742 |
| Sep 12, 2023 | $11.70 | $11.88 | $11.68 | $11.71 | 12 068 |
| Sep 11, 2023 | $11.81 | $11.85 | $11.75 | $11.80 | 5 680 |
| Sep 08, 2023 | $11.91 | $11.94 | $11.76 | $11.81 | 12 926 |
| Sep 07, 2023 | $11.60 | $11.85 | $11.55 | $11.85 | 15 882 |
| Sep 06, 2023 | $11.65 | $11.75 | $11.56 | $11.66 | 35 092 |
| Sep 05, 2023 | $11.74 | $11.87 | $11.65 | $11.70 | 14 448 |
| Sep 01, 2023 | $11.52 | $11.85 | $11.52 | $11.74 | 31 625 |
| Aug 31, 2023 | $11.65 | $11.68 | $11.50 | $11.57 | 24 293 |
| Aug 30, 2023 | $11.53 | $11.76 | $11.53 | $11.65 | 30 932 |
| Aug 29, 2023 | $11.47 | $11.81 | $11.47 | $11.64 | 29 100 |
| Aug 28, 2023 | $12.06 | $12.19 | $11.94 | $12.15 | 50 252 |
| Aug 25, 2023 | $12.13 | $12.13 | $11.95 | $12.00 | 12 791 |
| Aug 24, 2023 | $12.10 | $12.10 | $11.94 | $12.00 | 18 258 |
