Magic Software Enterprises Ltd (MGIC) Historical Stock Data
11.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGIC is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 11.85 | 11.89 | ↑$0.04 (0.34%) | 11.80 | 11.91 | 10.86K |
| 2024-12-23 | 11.82 | 11.84 | ↑$0.02 (0.17%) | 11.80 | 11.94 | 22.96K |
| 2024-12-20 | 11.72 | 12.04 | ↑$0.32 (2.73%) | 11.70 | 12.30 | 70.99K |
| 2024-12-19 | 12.19 | 11.90 | ↓$0.29 (-2.38%) | 11.74 | 12.27 | 144.07K |
| 2024-12-18 | 12.52 | 12.19 | ↓$0.33 (-2.64%) | 12.14 | 12.64 | 36.54K |
| 2024-12-17 | 12.57 | 12.48 | ↓$0.09 (-0.72%) | 12.48 | 12.65 | 39K |
| 2024-12-16 | 12.50 | 12.51 | ↑$0.01 (0.08%) | 12.29 | 12.64 | 37.89K |
| 2024-12-13 | 12.31 | 12.26 | ↓$0.05 (-0.41%) | 12.20 | 12.48 | 23.78K |
| 2024-12-12 | 12.53 | 12.30 | ↓$0.23 (-1.84%) | 12.30 | 12.65 | 20.52K |
| 2024-12-11 | 12.81 | 12.61 | ↓$0.20 (-1.56%) | 12.52 | 12.81 | 64.94K |
| 2024-12-10 | 12.82 | 12.51 | ↓$0.31 (-2.42%) | 12.35 | 12.82 | 35.91K |
| 2024-12-09 | 12.80 | 12.86 | ↑$0.06 (0.47%) | 12.78 | 12.97 | 70.15K |
| 2024-12-06 | 12.10 | 12.18 | ↑$0.08 (0.66%) | 11.94 | 12.20 | 29.43K |
| 2024-12-05 | 11.96 | 11.98 | ↑$0.02 (0.17%) | 11.85 | 12.14 | 45.70K |
| 2024-12-04 | 12.12 | 11.91 | ↓$0.21 (-1.73%) | 11.77 | 12.12 | 74.05K |
| 2024-12-03 | 12.09 | 12.01 | ↓$0.08 (-0.66%) | 11.80 | 12.15 | 45.97K |
| 2024-12-02 | 12.59 | 12.10 | ↓$0.49 (-3.89%) | 12.00 | 12.69 | 119.99K |
| 2024-11-29 | 12.45 | 12.58 | ↑$0.13 (1.04%) | 12.43 | 13.40 | 185.58K |
| 2024-11-27 | 11.22 | 11.95 | ↑$0.73 (6.51%) | 11.01 | 12.45 | 354.29K |
| 2024-11-26 | 11.41 | 11.24 | ↓$0.17 (-1.49%) | 11.12 | 11.44 | 14.03K |
| 2024-11-25 | 11.21 | 11.46 | ↑$0.25 (2.23%) | 11.20 | 11.50 | 40.17K |
| 2024-11-22 | 11.08 | 10.99 | ↓$0.09 (-0.81%) | 10.93 | 11.08 | 13.26K |
| 2024-11-21 | 10.96 | 10.99 | ↑$0.03 (0.27%) | 10.83 | 11.12 | 18.59K |
| 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 |
Create an account or log in to view more rows.
$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
$MGIC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MGIC BUY BUY BUY BUY
$MGIC Overpower the algos!