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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.71	19.4	19.4	19.58	18.63	89,583
February 19, 2026	18.41	19.06	19.06	19.06	18.23	39,906
February 18, 2026	17.93	17.81	17.81	18.04	17.47	36,942
February 17, 2026	17.84	17.35	17.35	18.49	17.06	125,500
February 13, 2026	18.94	18.9	18.9	19.16	18.73	27,924
February 12, 2026	19.99	19.1	19.1	19.99	18.62	44,110
February 11, 2026	20.9	20.14	20.14	20.92	19.99	44,566
February 10, 2026	22.87	23.39	23.39	23.4	22.86	18,601
February 09, 2026	22.23	22.45	22.45	22.59	22.05	29,519
February 06, 2026	21.76	21.85	21.85	22.28	21.59	18,931
February 05, 2026	21.98	21.63	21.63	22.19	21.39	32,000
February 04, 2026	22.69	21.89	21.89	22.83	20.49	134,131
February 03, 2026	26.84	27.11	27.11	27.11	26.59	12,700
February 02, 2026	26.25	26.45	26.45	26.75	26.25	21,225
January 30, 2026	26.05	25.69	25.69	26.05	25.6	11,300
January 29, 2026	26.3	26.08	26.08	26.3	25.63	11,100
January 28, 2026	26.62	26.61	26.61	26.62	26.29	12,900
January 27, 2026	26.95	26.95	26.95	26.97	26.51	10,300
January 26, 2026	26.94	27.26	27.26	27.35	26.87	11,300
January 23, 2026	26.68	26.97	26.97	26.97	26.6	13,500
January 22, 2026	26.12	26.65	26.65	26.84	26.12	13,522
January 21, 2026	25.18	25.42	25.42	25.95	24.81	69,000
January 20, 2026	26.23	25.91	25.91	26.32	25.7	25,034
January 16, 2026	27.45	27.35	27.35	27.5	27.21	15,500
January 15, 2026	27.55	27.45	27.45	27.55	27.3	39,600
January 14, 2026	27.49	27.49	27.49	27.64	27.27	16,516
January 13, 2026	27.67	27.54	27.54	27.9	27.42	11,200
January 12, 2026	27.49	27.68	27.68	28	27.34	33,900
January 09, 2026	26.98	27.37	27.37	27.45	26.93	19,400
January 08, 2026	26.91	26.89	26.89	27.1	26.77	17,200
January 07, 2026	27.29	27.17	27.17	27.31	27.03	17,112
January 06, 2026	27.19	27.14	27.14	27.25	26.61	34,320
January 05, 2026	27.22	27.2	27.2	27.31	26.87	56,869
January 02, 2026	26.05	26.05	26.05	26.36	25.69	25,234
December 31, 2025	26.19	25.75	25.75	26.19	25.57	18,800
December 30, 2025	26.52	26.36	26.36	26.52	26.05	24,216
December 29, 2025	26.41	26.52	26.52	26.95	26.33	20,209
December 26, 2025	26.75	26.25	26.25	26.77	26.25	28,202
December 24, 2025	26.76	27	27	27.17	26.76	18,412
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

Magic Software Enterprises Ltd. (MGIC) NASDAQ