Magic Software Enterprises Ltd (MGIC) Historical Stock Data
12.99 ↑0.04 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGIC is down -0.20% a day on average. There have been 14 days where Magic Software Enterprises Ltd closed green and 16 days where MGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 12.94 | 12.99 | ↑$0.05 (0.39%) | 12.63 | 13.00 | 98.79K |
| 2025-03-28 | 13.10 | 12.95 | ↓$0.15 (-1.15%) | 12.89 | 13.10 | 34.46K |
| 2025-03-27 | 13.13 | 13.17 | ↑$0.04 (0.30%) | 13.00 | 13.23 | 30.30K |
| 2025-03-26 | 13.32 | 13.18 | ↓$0.14 (-1.05%) | 13.07 | 13.33 | 31.47K |
| 2025-03-25 | 13.26 | 13.40 | ↑$0.14 (1.06%) | 13.26 | 13.47 | 76.44K |
| 2025-03-24 | 13.43 | 13.23 | ↓$0.20 (-1.49%) | 13.11 | 13.43 | 118.28K |
| 2025-03-21 | 13.44 | 13.49 | ↑$0.05 (0.37%) | 13.28 | 13.49 | 57.39K |
| 2025-03-20 | 13.89 | 13.44 | ↓$0.45 (-3.24%) | 13.42 | 13.89 | 99.94K |
| 2025-03-19 | 13.79 | 14.04 | ↑$0.25 (1.81%) | 13.67 | 14.13 | 163.14K |
| 2025-03-18 | 13.85 | 13.90 | ↑$0.05 (0.36%) | 13.65 | 13.99 | 150.43K |
| 2025-03-17 | 13.91 | 14.20 | ↑$0.29 (2.08%) | 13.76 | 14.24 | 152.31K |
| 2025-03-14 | 13.61 | 13.88 | ↑$0.27 (1.98%) | 13.61 | 13.97 | 85.30K |
| 2025-03-13 | 13.91 | 13.72 | ↓$0.19 (-1.37%) | 13.39 | 13.92 | 46.53K |
| 2025-03-12 | 13.51 | 13.99 | ↑$0.48 (3.55%) | 13.48 | 13.99 | 302.77K |
| 2025-03-11 | 13.88 | 13.39 | ↓$0.49 (-3.53%) | 13.27 | 14.04 | 734.95K |
| 2025-03-10 | 12.02 | 12.85 | ↑$0.83 (6.91%) | 12.02 | 12.87 | 386.39K |
| 2025-03-07 | 11.83 | 11.90 | ↑$0.07 (0.59%) | 11.65 | 11.92 | 32.40K |
| 2025-03-06 | 12.08 | 11.84 | ↓$0.24 (-1.99%) | 11.81 | 12.08 | 25.46K |
| 2025-03-05 | 12.15 | 12.12 | ↓$0.03 (-0.25%) | 11.90 | 12.15 | 28.95K |
| 2025-03-04 | 12.34 | 12.09 | ↓$0.25 (-2.03%) | 11.89 | 12.34 | 44.49K |
| 2025-03-03 | 12.51 | 12.36 | ↓$0.15 (-1.20%) | 12.28 | 12.69 | 38.91K |
| 2025-02-28 | 12.19 | 12.30 | ↑$0.11 (0.90%) | 12.14 | 12.33 | 15K |
| 2025-02-27 | 12.53 | 12.25 | ↓$0.28 (-2.23%) | 12.24 | 12.53 | 15.60K |
| 2025-02-26 | 12.56 | 12.50 | ↓$0.06 (-0.48%) | 12.47 | 12.71 | 41.47K |
| 2025-02-25 | 12.75 | 12.52 | ↓$0.23 (-1.80%) | 12.48 | 12.75 | 27.36K |
| 2025-02-24 | 12.95 | 12.79 | ↓$0.16 (-1.24%) | 12.58 | 12.95 | 50.44K |
| 2025-02-21 | 12.82 | 12.56 | ↓$0.26 (-2.03%) | 12.52 | 12.85 | 23.08K |
| 2025-02-20 | 13.13 | 12.77 | ↓$0.36 (-2.74%) | 12.77 | 13.13 | 22.23K |
| 2025-02-19 | 13.16 | 13.30 | ↑$0.14 (1.06%) | 13.16 | 13.38 | 37.53K |
| 2025-02-18 | 13.13 | 13.20 | ↑$0.07 (0.53%) | 13.04 | 13.22 | 47.53K |
Create an account or log in to view more rows.
$MGIC buy and hodl friends. we may be early
but we are not wrong. very soon.
$MGIC the trend is your friend
until the end.
$MGIC come back next earning
$MGIC what happened
$MGIC YALL READY????????
$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