Magic Software Enterprises Ltd. (MGIC) NASDAQ

25.23

+0.65(+2.64%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252525.2325.2325.2624.9151,088
December 03, 202524.8224.5824.582524.1533,700
December 02, 202525.0824.9124.9125.6524.553,207
December 01, 202524.1924.4824.4824.8123.974,544
November 28, 202522.8623.0823.0823.2122.7516,042
November 26, 202522.7222.6722.6722.9522.4630,000
November 25, 20252322.7122.7123.1722.3840,400
November 24, 202522.8823.3223.3223.4322.4852,217
November 21, 202521.8422.2222.2222.2421.4838,200
November 20, 202522.9721.8521.8523.0621.7636,000
November 19, 202522.9322.6422.6423.2822.3856,665
November 18, 202524.3523.0623.0624.3522.7338,200
November 17, 202524.2824.1224.1224.923.839,119
November 14, 202523.8323.9923.9924.5523.840,000
November 13, 202524.6123.923.924.9423.5160,100
November 12, 202524.2224.1724.1724.4723.9257,700
November 11, 202522.422.3622.3622.4621.8144,800
November 10, 20252222.3622.3622.662240,449
November 07, 202521.7721.9521.9521.9821.328,012
November 06, 202521.1721.8821.8821.9120.9950,225
November 05, 202521.0221.3221.3221.4421.0222,700
November 04, 202521.4321.0421.0421.4620.9434,205
November 03, 202521.1521.5521.5521.721.0352,069
October 31, 202520.5520.6820.6820.9920.437,700
October 30, 202520.820.4620.4620.920.4338,000
October 29, 20252120.8120.8121.0920.6422,945
October 28, 202520.8920.6320.6320.9120.5216,927
October 27, 202520.7120.8820.8820.9820.6130,145
October 24, 202520.1820.2420.2420.5220.1816,448
October 23, 202520.0320.1920.1920.4820.0317,442
October 22, 202519.6919.6919.6919.8719.3823,814
October 21, 202520.0519.7819.7820.0519.7435,500
October 20, 202520.4520.2820.2820.4920.1633,936
October 17, 202520.3820.6220.6220.6220.2324,300
October 16, 202520.7120.5120.5120.8320.4315,800
October 15, 202520.9920.7120.712120.4714,443
October 14, 202520.120.8820.8820.9920.0327,000
October 13, 202521.17212121.2420.9232,500
October 10, 202521.2820.4620.4621.4720.4632,300
October 09, 202520.821.2221.2221.2920.7934,400
October 08, 202520.3520.6120.6120.7420.2930,500
October 07, 202520.620.3120.3120.620.0515,400
October 06, 202520.7520.5820.5820.9820.3627,700
October 03, 202520.2420.6820.3820.9819.842,700
October 02, 202520.6920.3920.3920.6919.728,700
October 01, 202520.420.320.320.419.8628,403
September 30, 202520.0320.4120.4120.4219.9932,205
September 29, 202519.519.5519.5519.7519.4136,129
September 26, 202519.0819.2519.2519.481917,200
September 25, 202519.2619.1119.1119.319.0317,700
September 24, 202519.6419.4919.4919.6419.418,412
September 23, 202519.7319.5719.5719.9419.5716,507
September 22, 202519.6919.819.819.819.616,743
September 19, 202519.8519.919.919.9819.69115,495
September 18, 202519.5519.8119.8119.9719.5551,100
September 17, 202519.6719.3919.3919.6819.2347,200
September 16, 202519.9120.1720.1720.219.8726,000
September 15, 202520.0319.9319.9320.2119.7956,430
September 12, 202520.4120.4320.4320.4920.331,900
September 11, 202520.5920.4320.4320.6820.430,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved