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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	21.17	21.67	21.67	21.74	21.14	202,522
July 08, 2025	20.83	20.4	20.4	21.98	20.17	125,591
July 07, 2025	20.82	20.98	20.98	21.26	20.79	149,528
July 03, 2025	20.33	20.7	20.7	20.83	20.33	52,742
July 02, 2025	19.94	20.33	20.33	20.44	19.66	103,700
July 01, 2025	19.31	19.67	19.67	19.9	19.2	184,500
June 30, 2025	18.93	19.12	19.12	19.38	18.89	107,668
June 27, 2025	18.1	18.21	18.21	18.25	17.93	39,806
June 26, 2025	18.04	18.1	18.1	18.25	18	47,400
June 25, 2025	18.1	18.07	18.07	18.26	17.97	67,700
June 24, 2025	17.81	17.9	17.9	18.03	17.72	103,210
June 23, 2025	17.08	17.4	17.4	17.47	17.04	78,200
June 20, 2025	16.97	16.98	16.98	17.01	16.72	58,304
June 18, 2025	16.64	16.78	16.78	17.07	16.64	80,400
June 17, 2025	16.49	16.45	16.45	16.58	16.32	39,041
June 16, 2025	16.19	16.39	16.39	16.57	16.08	139,060
June 13, 2025	15.14	15.23	15.23	15.6	15.02	50,535
June 12, 2025	16.05	15.79	15.79	16.05	15.7	38,100
June 11, 2025	16.29	16.07	16.07	16.44	16.07	29,500
June 10, 2025	16.12	16.12	16.12	16.29	16	33,414
June 09, 2025	16.2	16.15	16.15	16.3	15.9	43,200
June 06, 2025	16.21	16.35	16.35	16.39	16.15	26,959
June 05, 2025	16.38	16.16	16.16	16.44	16.13	28,500
June 04, 2025	16.17	16.33	16.33	16.39	16.17	29,568
June 03, 2025	16.05	16.13	16.13	16.29	15.9	90,206
June 02, 2025	15.6	15.95	15.95	16.05	15.58	77,504
May 30, 2025	15.72	15.83	15.83	16.18	15.61	42,006
May 29, 2025	16.19	15.72	15.72	16.43	15.69	117,747

Magic Software Enterprises Ltd. (MGIC) NASDAQ