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 |
| Jul 19, 2023 | $13.08 | $13.37 | $13.08 | $13.23 | 11 280 |
| Jul 18, 2023 | $12.92 | $13.08 | $12.92 | $13.08 | 4 087 |
| Jul 17, 2023 | $12.75 | $12.97 | $12.75 | $12.92 | 19 167 |
| Jul 14, 2023 | $12.76 | $13.00 | $12.76 | $12.76 | 12 056 |
| Jul 13, 2023 | $12.79 | $12.90 | $12.75 | $12.84 | 10 563 |
| Jul 12, 2023 | $12.93 | $13.01 | $12.81 | $12.83 | 16 819 |
| Jul 11, 2023 | $13.22 | $13.26 | $12.79 | $12.86 | 9 497 |
| Jul 10, 2023 | $13.19 | $13.38 | $13.15 | $13.30 | 15 854 |
| Jul 07, 2023 | $13.49 | $13.52 | $13.29 | $13.47 | 11 388 |
| Jul 06, 2023 | $13.20 | $13.51 | $13.16 | $13.49 | 18 431 |
| Jul 05, 2023 | $13.60 | $13.60 | $13.07 | $13.30 | 36 638 |
| Jul 03, 2023 | $13.37 | $13.62 | $13.37 | $13.59 | 5 133 |
| Jun 30, 2023 | $13.45 | $13.53 | $13.30 | $13.30 | 41 246 |
| Jun 29, 2023 | $13.34 | $13.41 | $13.07 | $13.41 | 11 478 |
| Jun 28, 2023 | $13.24 | $13.35 | $13.10 | $13.16 | 5 740 |
| Jun 27, 2023 | $13.45 | $13.45 | $13.13 | $13.13 | 6 736 |
| Jun 26, 2023 | $13.56 | $13.59 | $13.31 | $13.50 | 7 622 |
| Jun 23, 2023 | $13.39 | $13.48 | $13.25 | $13.46 | 11 250 |
| Jun 22, 2023 | $13.42 | $13.55 | $13.42 | $13.50 | 12 968 |
| Jun 21, 2023 | $13.71 | $13.71 | $13.50 | $13.58 | 7 103 |
| Jun 20, 2023 | $13.77 | $13.89 | $13.71 | $13.72 | 23 023 |
| Jun 16, 2023 | $13.92 | $14.12 | $13.85 | $14.06 | 27 679 |
| Jun 15, 2023 | $13.59 | $14.14 | $13.59 | $13.93 | 30 185 |
| Jun 14, 2023 | $13.25 | $13.42 | $13.21 | $13.38 | 15 571 |
| Jun 13, 2023 | $12.75 | $13.12 | $12.74 | $13.08 | 27 286 |
