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 |
| Aug 23, 2023 | $12.21 | $12.33 | $11.94 | $11.95 | 15 201 |
| Aug 22, 2023 | $12.40 | $12.40 | $12.08 | $12.15 | 43 383 |
| Aug 21, 2023 | $12.00 | $12.49 | $11.98 | $12.49 | 28 908 |
| Aug 18, 2023 | $12.16 | $12.40 | $12.06 | $12.06 | 14 195 |
| Aug 17, 2023 | $12.04 | $12.35 | $12.04 | $12.16 | 14 675 |
| Aug 16, 2023 | $12.00 | $12.29 | $11.82 | $12.05 | 42 158 |
| Aug 15, 2023 | $12.46 | $12.46 | $12.17 | $12.19 | 20 020 |
| Aug 14, 2023 | $12.75 | $12.75 | $12.19 | $12.55 | 60 734 |
| Aug 11, 2023 | $13.02 | $13.20 | $12.90 | $13.11 | 19 558 |
| Aug 10, 2023 | $13.15 | $13.15 | $13.00 | $13.05 | 7 556 |
| Aug 09, 2023 | $12.98 | $13.16 | $12.97 | $13.14 | 12 311 |
| Aug 08, 2023 | $13.04 | $13.06 | $12.89 | $13.04 | 9 214 |
| Aug 07, 2023 | $13.04 | $13.15 | $12.93 | $13.13 | 10 885 |
| Aug 04, 2023 | $12.74 | $12.98 | $12.74 | $12.97 | 5 853 |
| Aug 03, 2023 | $12.76 | $12.94 | $12.71 | $12.72 | 15 374 |
| Aug 02, 2023 | $12.79 | $12.80 | $12.59 | $12.70 | 19 330 |
| Aug 01, 2023 | $12.71 | $12.80 | $12.63 | $12.77 | 19 945 |
| Jul 31, 2023 | $12.44 | $12.69 | $12.41 | $12.55 | 19 468 |
| Jul 28, 2023 | $11.90 | $12.25 | $11.90 | $12.00 | 8 981 |
| Jul 27, 2023 | $12.09 | $12.09 | $11.82 | $11.82 | 8 624 |
| Jul 26, 2023 | $12.16 | $12.16 | $11.93 | $11.94 | 25 924 |
| Jul 25, 2023 | $12.23 | $12.24 | $12.05 | $12.10 | 20 701 |
| Jul 24, 2023 | $13.16 | $13.16 | $12.56 | $12.58 | 21 615 |
| Jul 21, 2023 | $13.23 | $13.31 | $13.00 | $13.20 | 4 852 |
| Jul 20, 2023 | $13.42 | $13.47 | $13.07 | $13.07 | 10 769 |
