Magic Software Enterprises Ltd. - MGIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	26.4	26.49	26.49	26.76	26.4	35,100
December 22, 2025	26.41	26.08	26.08	26.55	25.89	21,400
December 19, 2025	25.12	26.29	26.29	26.36	25.12	70,400
December 18, 2025	26.99	24.65	24.65	27.06	24.52	147,400
December 17, 2025	27.21	26.81	26.81	27.25	26.61	32,323
December 16, 2025	26.86	27.24	27.24	27.44	26.81	89,348
December 15, 2025	26.91	26.68	26.68	26.95	26.56	20,379
December 12, 2025	26.71	26.74	26.59	26.9	26.43	26,930
December 11, 2025	26.59	26.79	26.64	27	26.52	50,200
December 10, 2025	25.95	25.95	25.8	26	25.42	33,438
December 09, 2025	25.83	25.32	25.18	25.83	24.82	52,914
December 08, 2025	25.77	25.63	25.49	26	25.34	51,751
December 05, 2025	25.07	25.15	25.15	25.47	24.87	26,900
December 04, 2025	25	25.23	25.23	25.26	24.91	51,088
December 03, 2025	24.82	24.58	24.58	25	24.15	33,700
December 02, 2025	25.08	24.91	24.91	25.65	24.5	53,207
December 01, 2025	24.19	24.48	24.48	24.81	23.9	74,544
November 28, 2025	22.86	23.08	23.08	23.21	22.75	16,042
November 26, 2025	22.72	22.67	22.67	22.95	22.46	30,000
November 25, 2025	23	22.71	22.71	23.17	22.38	40,400
November 24, 2025	22.88	23.32	23.32	23.43	22.48	52,217
November 21, 2025	21.84	22.22	22.22	22.24	21.48	38,200
November 20, 2025	22.97	21.85	21.85	23.06	21.76	36,000
November 19, 2025	22.93	22.64	22.64	23.28	22.38	56,665
November 18, 2025	24.35	23.06	23.06	24.35	22.73	38,200
November 17, 2025	24.28	24.12	24.12	24.9	23.8	39,119
November 14, 2025	23.83	23.99	23.99	24.55	23.8	40,000
November 13, 2025	24.61	23.9	23.9	24.94	23.51	60,100
November 12, 2025	24.22	24.17	24.17	24.47	23.92	57,700
November 11, 2025	22.4	22.36	22.36	22.46	21.81	44,800
November 10, 2025	22	22.36	22.36	22.66	22	40,449
November 07, 2025	21.77	21.95	21.95	21.98	21.3	28,012
November 06, 2025	21.17	21.88	21.88	21.91	20.99	50,225
November 05, 2025	21.02	21.32	21.32	21.44	21.02	22,700
November 04, 2025	21.43	21.04	21.04	21.46	20.94	34,205
November 03, 2025	21.15	21.55	21.55	21.7	21.03	52,069
October 31, 2025	20.55	20.68	20.68	20.99	20.43	7,700
October 30, 2025	20.8	20.46	20.46	20.9	20.43	38,000
October 29, 2025	21	20.81	20.81	21.09	20.64	22,945
October 28, 2025	20.89	20.63	20.63	20.91	20.52	16,927
October 27, 2025	20.71	20.88	20.88	20.98	20.61	30,145
October 24, 2025	20.18	20.24	20.24	20.52	20.18	16,448
October 23, 2025	20.03	20.19	20.19	20.48	20.03	17,442
October 22, 2025	19.69	19.69	19.69	19.87	19.38	23,814
October 21, 2025	20.05	19.78	19.78	20.05	19.74	35,500
October 20, 2025	20.45	20.28	20.28	20.49	20.16	33,936
October 17, 2025	20.38	20.62	20.62	20.62	20.23	24,300
October 16, 2025	20.71	20.51	20.51	20.83	20.43	15,800
October 15, 2025	20.99	20.71	20.71	21	20.47	14,443
October 14, 2025	20.1	20.88	20.88	20.99	20.03	27,000
October 13, 2025	21.17	21	21	21.24	20.92	32,500
October 10, 2025	21.28	20.46	20.46	21.47	20.46	32,300
October 09, 2025	20.8	21.22	21.22	21.29	20.79	34,400
October 08, 2025	20.35	20.61	20.61	20.74	20.29	30,500
October 07, 2025	20.6	20.31	20.31	20.6	20.05	15,400
October 06, 2025	20.75	20.58	20.58	20.98	20.36	27,700
October 03, 2025	20.24	20.68	20.38	20.98	19.8	42,700
October 02, 2025	20.69	20.39	20.39	20.69	19.7	28,700
October 01, 2025	20.4	20.3	20.3	20.4	19.86	28,403
September 30, 2025	20.03	20.41	20.41	20.42	19.99	32,205

Magic Software Enterprises Ltd. (MGIC) NASDAQ