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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	19.5	19.55	19.55	19.75	19.41	36,129
September 26, 2025	19.08	19.25	19.25	19.48	19	17,200
September 25, 2025	19.26	19.11	19.11	19.3	19.03	17,700
September 24, 2025	19.64	19.49	19.49	19.64	19.4	18,412
September 23, 2025	19.73	19.57	19.57	19.94	19.57	16,507
September 22, 2025	19.69	19.8	19.8	19.8	19.6	16,743
September 19, 2025	19.85	19.9	19.9	19.98	19.69	115,495
September 18, 2025	19.55	19.81	19.81	19.97	19.55	51,100
September 17, 2025	19.67	19.39	19.39	19.68	19.23	47,200
September 16, 2025	19.91	20.17	20.17	20.2	19.87	26,000
September 15, 2025	20.03	19.93	19.93	20.21	19.79	56,430
September 12, 2025	20.41	20.43	20.43	20.49	20.3	31,900
September 11, 2025	20.59	20.43	20.43	20.68	20.4	30,200
September 10, 2025	20.61	20.56	20.56	20.8	20.5	62,600
September 09, 2025	20.11	20	20	20.25	19.79	70,517
September 08, 2025	20.16	20.11	20.11	20.85	19.75	40,837
September 05, 2025	19.7	19.64	19.64	19.96	18.72	49,600
September 04, 2025	19.52	19.57	19.57	19.63	19.33	42,129
September 03, 2025	19.33	19.48	19.48	19.48	19.11	73,900
September 02, 2025	19.56	19.3	19.3	19.62	19.1	67,800
August 29, 2025	20.35	20.3	20.3	20.85	20.19	24,942
August 28, 2025	20.28	20.48	20.48	20.68	20.28	27,608
August 27, 2025	20.53	20.32	20.32	20.53	20.27	32,212
August 26, 2025	20.38	20.51	20.51	20.91	20.36	46,300
August 25, 2025	20.59	20.47	20.47	20.87	20.37	39,500
August 22, 2025	19.79	20.39	20.39	20.55	19.79	28,517
August 21, 2025	19.75	19.85	19.85	19.96	19.64	16,500
August 20, 2025	20.17	19.75	19.75	20.17	19.58	50,305
August 19, 2025	20.3	20.28	20.28	20.56	20.2	30,400
August 18, 2025	20.41	20.17	20.17	20.42	19.93	40,000
August 15, 2025	19.94	20.36	20.36	20.37	19.94	18,700
August 14, 2025	20.23	20	20	20.85	20	70,417
August 13, 2025	19.94	20.49	20.49	20.49	19.79	101,700
August 12, 2025	19.61	18.8	18.8	19.61	18.57	79,300
August 11, 2025	19.74	19.52	19.52	19.87	19.38	32,919
August 08, 2025	20.03	19.96	19.96	20.2	19.7	21,400
August 07, 2025	20.42	20.11	20.11	20.62	19.99	51,000
August 06, 2025	19.87	20.2	20.2	20.39	19.77	60,800
August 05, 2025	20.35	19.97	19.97	20.5	19.85	95,600
August 04, 2025	20.64	20.85	20.85	21	20.64	23,900
August 01, 2025	20.37	20.6	20.6	21.01	20.37	59,921
July 31, 2025	21.03	20.71	20.71	21.12	20.7	27,124
July 30, 2025	20.71	20.79	20.79	21.07	20.52	46,500
July 29, 2025	20.99	20.72	20.72	21.22	20.72	43,500
July 28, 2025	21.41	21.06	21.06	21.41	20.96	42,418
July 25, 2025	21.54	21.41	21.41	21.54	21.27	25,430
July 24, 2025	21.68	21.46	21.46	21.68	21.33	25,004
July 23, 2025	21.63	21.68	21.68	21.75	21.44	37,652
July 22, 2025	21.4	21.44	21.44	21.79	21.21	73,942
July 21, 2025	21.24	21.34	21.34	21.45	21.14	43,700
July 18, 2025	21.23	21.13	21.13	21.37	21.04	38,600
July 17, 2025	20.96	21.01	21.01	21.1	20.72	36,500
July 16, 2025	20.83	20.81	20.81	20.92	20.52	43,600
July 15, 2025	20.91	20.84	20.84	21.05	20.74	63,935
July 14, 2025	20.8	20.73	20.73	20.88	20.5	135,300
July 11, 2025	21.33	21.47	21.47	21.59	21.26	68,157
July 10, 2025	21.73	21.57	21.57	22	21.33	104,600

Magic Software Enterprises Ltd. (MGIC) NASDAQ