Magic Software Enterprises Ltd (MGIC) Historical Stock Data
10.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGIC is down -0.15% a day on average. There have been 13 days where Magic Software Enterprises Ltd closed green and 17 days where MGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.92 | 10.92 | ↑$0.00 (0.00%) | 10.92 | 11.17 | 30.66K |
| 2024-11-19 | 11.18 | 10.96 | ↓$0.22 (-1.97%) | 10.79 | 11.18 | 30.52K |
| 2024-11-18 | 10.93 | 11.01 | ↑$0.08 (0.73%) | 10.70 | 11.36 | 52.50K |
| 2024-11-15 | 11.50 | 11.42 | ↓$0.08 (-0.70%) | 11.27 | 11.51 | 36.94K |
| 2024-11-14 | 11.50 | 11.58 | ↑$0.08 (0.70%) | 11.48 | 11.64 | 25.48K |
| 2024-11-13 | 11.35 | 11.24 | ↓$0.11 (-0.97%) | 11.24 | 11.51 | 35.65K |
| 2024-11-12 | 11.23 | 11.13 | ↓$0.10 (-0.89%) | 11.13 | 11.35 | 12.13K |
| 2024-11-11 | 11.12 | 11.40 | ↑$0.28 (2.52%) | 11.12 | 11.41 | 27.99K |
| 2024-11-08 | 10.63 | 10.90 | ↑$0.27 (2.54%) | 10.63 | 10.92 | 164.25K |
| 2024-11-07 | 10.81 | 10.75 | ↓$0.06 (-0.56%) | 10.42 | 10.89 | 46.40K |
| 2024-11-06 | 10.95 | 10.78 | ↓$0.17 (-1.55%) | 10.78 | 11.14 | 39.61K |
| 2024-11-05 | 11.03 | 10.96 | ↓$0.07 (-0.63%) | 10.91 | 11.08 | 14.18K |
| 2024-11-04 | 11.18 | 10.99 | ↓$0.19 (-1.70%) | 10.95 | 11.19 | 16.50K |
| 2024-11-01 | 11.23 | 11.17 | ↓$0.06 (-0.53%) | 11.09 | 11.36 | 23.39K |
| 2024-10-31 | 11.46 | 11.21 | ↓$0.25 (-2.18%) | 11.21 | 11.51 | 30.80K |
| 2024-10-30 | 11.71 | 11.55 | ↓$0.16 (-1.37%) | 11.37 | 11.73 | 49.94K |
| 2024-10-29 | 11.30 | 11.20 | ↓$0.10 (-0.88%) | 11.13 | 11.30 | 49.43K |
| 2024-10-28 | 11.25 | 11.32 | ↑$0.07 (0.62%) | 11.18 | 11.45 | 21.46K |
| 2024-10-25 | 11.01 | 11.18 | ↑$0.17 (1.54%) | 11.01 | 11.22 | 22.91K |
| 2024-10-24 | 11.16 | 11.06 | ↓$0.10 (-0.90%) | 11.01 | 11.19 | 12.31K |
| 2024-10-23 | 11.32 | 11.15 | ↓$0.17 (-1.50%) | 11.01 | 11.32 | 11.57K |
| 2024-10-22 | 11.47 | 11.32 | ↓$0.15 (-1.31%) | 11.23 | 11.51 | 34.42K |
| 2024-10-21 | 11.35 | 11.49 | ↑$0.14 (1.23%) | 11.34 | 11.54 | 18.96K |
| 2024-10-18 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 11.15 | 11.31 | 15.85K |
| 2024-10-17 | 11.25 | 11.16 | ↓$0.09 (-0.80%) | 11.10 | 11.25 | 13.67K |
| 2024-10-16 | 11.13 | 11.22 | ↑$0.09 (0.81%) | 11.12 | 11.26 | 25.21K |
| 2024-10-15 | 11.02 | 11.24 | ↑$0.22 (2.00%) | 11.02 | 11.28 | 19.49K |
| 2024-10-14 | 11.24 | 11.12 | ↓$0.12 (-1.07%) | 11.08 | 11.30 | 18.66K |
| 2024-10-11 | 11.00 | 11.21 | ↑$0.21 (1.91%) | 11.00 | 11.29 | 24.88K |
| 2024-10-10 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.71 | 11.09 | 30.07K |
Create an account or log in to view more rows.
$MGIC never selling
$MGIC Exciting times ahead people.
$MGIC nothing drops
$MGIC Up! Up! Up! Up! Up! Up! Up!
$MGIC my hands are made out of diamonds
$MGIC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MGIC BUY BUY BUY BUY
$MGIC Overpower the algos!
$MGIC HODLing
and buying more when I can.
$MGIC Buy Buy Buy