Stockscreener 앱 받기
19.40
1.78%
0.34
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-20 | $19.58 | $18.63 | $0.95 | 89,482.0 | +1.78% |
| 2026-02-19 | $19.06 | $18.23 | $0.83 | 39,906.0 | +7.02% |
| 2026-02-18 | $18.04 | $17.47 | $0.5728 | 36,942.0 | +2.65% |
| 2026-02-17 | $18.49 | $17.06 | $1.43 | 125,488.0 | -8.20% |
| 2026-02-13 | $19.16 | $18.73 | $0.425 | 27,924.0 | -1.05% |
| 2026-02-12 | $19.99 | $18.62 | $1.37 | 44,217.0 | -5.16% |
| 2026-02-11 | $20.92 | $19.87 | $1.05 | 44,658.0 | -13.89% |
| 2026-02-10 | $23.40 | $22.86 | $0.54 | 18,601.0 | +4.19% |
| 2026-02-09 | $22.59 | $22.05 | $0.5391 | 29,519.0 | +2.75% |
| 2026-02-06 | $22.27 | $21.59 | $0.685 | 18,911.0 | +1.02% |
| 2026-02-05 | $22.19 | $21.39 | $0.80 | 31,950.0 | -1.19% |
| 2026-02-04 | $22.83 | $20.49 | $2.34 | 134,081.0 | -19.25% |
| 2026-02-03 | $27.11 | $26.59 | $0.52 | 12,699.0 | +2.50% |
| 2026-02-02 | $26.75 | $26.25 | $0.50 | 21,224.0 | +2.96% |
| 2026-01-30 | $26.05 | $25.60 | $0.45 | 11,259.0 | -1.50% |
| 2026-01-29 | $26.30 | $25.63 | $0.67 | 11,091.0 | -1.99% |
| 2026-01-28 | $26.62 | $26.29 | $0.3299 | 12,853.0 | -1.26% |
| 2026-01-27 | $26.97 | $26.51 | $0.46 | 10,265.0 | -1.14% |
| 2026-01-26 | $27.35 | $26.87 | $0.48 | 11,266.0 | +1.08% |
| 2026-01-23 | $26.97 | $26.60 | $0.37 | 13,453.0 | +1.20% |
Magic Software Enterprises Ltd 주식 (MGIC) 연도별 가격 이력
이 심층 분석에서는 Magic Software Enterprises Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magic Software Enterprises Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $27.11 | $17.06 | $10.05 | 765,084.0 | -24.48% |
| 2026-01 | $28.00 | $24.81 | $3.19 | 461,070.0 | -0.23% |
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.44 | $23.89 | $3.55 | 955,714.0 | +14.21% |
| 2025-11 | $24.94 | $20.94 | $4.00 | 776,510.0 | +11.61% |
| 2025-10 | $21.46 | $19.38 | $2.09 | 596,605.0 | +1.32% |
| 2025-09 | $20.85 | $18.72 | $2.13 | 920,127.0 | +0.54% |
| 2025-08 | $21.01 | $18.57 | $2.44 | 951,511.0 | -1.98% |
| 2025-07 | $22.00 | $19.20 | $2.80 | 1,656,745.0 | +8.32% |
| 2025-06 | $19.38 | $15.02 | $4.36 | 1,207,680.0 | +20.78% |
| 2025-05 | $16.50 | $13.64 | $2.86 | 1,259,686.0 | +14.38% |
| 2025-04 | $14.03 | $11.98 | $2.05 | 1,013,513.0 | +6.54% |
| 2025-03 | $14.24 | $11.65 | $2.59 | 2,688,216.0 | +5.61% |
| 2025-02 | $13.46 | $12.14 | $1.32 | 701,950.0 | -3.00% |
| 2025-01 | $13.19 | $11.36 | $1.83 | 866,020.0 | +5.40% |
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.97 | $11.51 | $1.46 | 943,254.0 | -6.68% |
| 2024-11 | $13.40 | $10.42 | $2.98 | 1,091,025.0 | +12.22% |
| 2024-10 | $11.91 | $10.71 | $1.20 | 549,751.0 | -5.16% |
| 2024-09 | $12.17 | $10.24 | $1.93 | 1,328,936.0 | +8.94% |
| 2024-08 | $10.92 | $9.64 | $1.28 | 1,018,869.0 | +0.65% |
| 2024-07 | $11.82 | $9.80 | $2.02 | 1,032,733.0 | +11.94% |
| 2024-06 | $10.84 | $9.51 | $1.33 | 876,252.0 | -9.41% |
| 2024-05 | $12.99 | $10.36 | $2.63 | 1,148,177.0 | -9.99% |
| 2024-04 | $12.27 | $11.32 | $0.95 | 1,330,573.0 | +3.14% |
| 2024-03 | $12.55 | $10.42 | $2.13 | 1,495,094.0 | +2.51% |
| 2024-02 | $11.34 | $9.94 | $1.40 | 904,854.0 | +11.81% |
| 2024-01 | $10.86 | $9.38 | $1.48 | 1,445,739.0 | +3.10% |
0.38%
1.57%
자본화:
|
볼륨(24시간):