Advertisement
U.S. markets closed

Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.45-0.39 (-3.29%)
At close: 04:00PM EDT
11.45 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.8311.8311.3511.4511.45119,600
Mar 27, 202412.0012.0011.7811.8411.8428,900
Mar 26, 202412.0012.0011.9011.9611.9635,500
Mar 25, 202412.0412.1011.7611.9011.9091,400
Mar 22, 202412.0012.1111.9112.0412.04113,900
Mar 21, 202412.4912.5512.0312.0512.0562,000
Mar 20, 202412.1512.2912.0712.2512.2540,100
Mar 19, 202411.9512.1411.9312.1412.1453,100
Mar 18, 202412.1712.1711.8711.9211.9247,000
Mar 15, 202411.8312.0011.6711.9711.97105,400
Mar 14, 202411.9612.1511.6411.8111.81170,900
Mar 13, 202411.4311.8011.3111.5311.53289,700
Mar 12, 202410.6510.7310.5110.6910.6948,600
Mar 11, 202410.4210.5510.4210.5210.5229,800
Mar 08, 202410.5110.6510.4810.4810.4835,200
Mar 07, 202410.7210.7310.5010.5310.5339,000
Mar 06, 202411.0011.0010.7210.7410.7433,100
Mar 05, 202411.0711.1010.8310.8610.8635,300
Mar 04, 202411.1311.2811.1311.1811.1837,700
Mar 01, 202411.2111.2511.0111.1311.1381,900
Feb 29, 202411.1011.2911.0311.1711.1726,000
Feb 28, 202410.9911.0110.8910.9810.9830,700
Feb 27, 202410.9211.0810.8611.0411.0452,800
Feb 26, 202410.9511.0810.8610.9410.9450,300
Feb 23, 202410.5910.7210.5710.6510.6552,900
Feb 22, 202410.7810.7810.5810.6310.6335,800
Feb 21, 202411.0511.1510.6310.7110.7138,100
Feb 20, 202411.3211.3211.0411.2011.2053,600
Feb 16, 202411.3411.3411.1611.1611.1632,600
Feb 15, 202410.9011.2910.9011.2311.2361,900
Feb 14, 202410.6810.7910.6210.7910.7925,100
Feb 13, 202410.8210.8510.5410.5710.5773,000
Feb 12, 202410.6210.7210.6210.6610.6636,200
Feb 09, 202410.6510.6510.5310.5610.5632,300
Feb 08, 202410.5310.6810.5110.5710.5730,100
Feb 07, 202410.7310.7310.4010.4110.4131,100
Feb 06, 202410.6710.7010.5310.7010.7056,300
Feb 05, 202410.2510.3610.1310.3210.3263,000
Feb 02, 202410.2810.3310.1810.3210.3234,800
Feb 01, 202410.0510.289.9410.2810.2888,600
Jan 31, 202410.2910.339.959.999.9988,100
Jan 30, 202410.3810.389.9410.0610.0673,200
Jan 29, 202410.5710.7010.5510.6310.6322,700
Jan 26, 202410.5910.7010.4710.5810.5876,000
Jan 25, 202410.6310.7710.5310.5310.5333,100
Jan 24, 202410.3810.6510.2810.4310.4351,200
Jan 23, 202410.4910.5110.3710.3810.3858,600
Jan 22, 202410.7510.8010.5410.7110.7179,000
Jan 19, 202410.8310.8510.6710.8210.8237,900
Jan 18, 202410.6410.8610.5810.7010.70108,200
Jan 17, 202410.4210.5110.2310.4210.4279,400
Jan 16, 20249.9310.449.8910.2310.23131,700
Jan 12, 20249.839.959.629.629.6269,200
Jan 11, 20249.429.789.399.769.7680,800
Jan 10, 20249.449.539.389.489.4881,300
Jan 09, 20249.509.659.489.569.5659,700
Jan 08, 20249.609.749.529.679.6781,500
Jan 05, 20249.9410.029.789.839.8352,200
Jan 04, 20249.729.949.729.909.9038,400
Jan 03, 20249.829.979.679.679.6771,300
Jan 02, 20249.649.969.609.869.8672,700
Dec 29, 20239.929.949.689.699.6984,900
Dec 28, 20239.709.889.599.839.8393,700
Dec 27, 202310.1010.349.9510.1110.11132,200
Dec 26, 202310.0010.529.9210.3810.38185,600
Dec 22, 20239.9810.059.8310.0210.0276,800
Dec 21, 20239.759.939.709.929.9250,000
Dec 20, 20239.719.809.629.679.6771,900
Dec 19, 20239.629.949.629.869.8664,300
Dec 18, 20239.609.629.369.619.6171,900
Dec 15, 20239.669.709.509.669.6657,900
Dec 14, 20239.409.689.389.589.5858,700
Dec 13, 20239.229.389.009.279.2742,800
Dec 12, 20239.269.419.119.349.3421,900
Dec 11, 20239.459.609.349.379.3761,200
Dec 08, 20239.679.869.499.709.7046,000
Dec 07, 20239.539.689.459.629.6227,100
Dec 06, 20239.429.589.409.529.5229,500
Dec 05, 20239.409.449.379.399.3911,800
Dec 04, 20239.379.439.289.399.3943,000
Dec 01, 20239.289.649.219.319.3150,500
Nov 30, 20239.199.339.089.179.1720,700
Nov 29, 20239.439.579.309.369.3622,100
Nov 28, 20239.369.469.239.379.3740,200
Nov 27, 20238.549.218.549.159.1558,200
Nov 24, 20238.518.518.408.488.4814,500
Nov 22, 20238.648.658.488.528.5215,600
Nov 21, 20238.708.738.558.598.5927,500
Nov 20, 20238.658.748.638.648.6429,900
Nov 17, 20238.788.808.628.708.708,500
Nov 16, 20238.578.788.578.738.7322,500
Nov 15, 20238.528.688.438.518.5138,500
Nov 14, 20238.478.788.438.708.7040,800
Nov 13, 20238.338.448.278.278.2746,500
Nov 10, 20238.338.688.338.658.6545,300
Nov 09, 20238.188.548.188.518.5177,700
Nov 08, 20238.308.878.158.488.48261,200
Nov 07, 202310.4810.6410.4510.5310.5338,800
Nov 06, 202310.4810.5010.2810.3810.3832,600
Nov 03, 202310.0410.3510.0010.3310.33119,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...