Stockscreener 앱 받기
19.49
0.41%
-0.08
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-24 | $19.64 | $19.40 | $0.24 | 18,411.0 | -0.41% |
| 2025-09-23 | $19.94 | $19.57 | $0.37 | 16,506.0 | -1.16% |
| 2025-09-22 | $19.80 | $19.60 | $0.20 | 16,726.0 | -0.50% |
| 2025-09-19 | $19.98 | $19.69 | $0.29 | 115,445.0 | +0.45% |
| 2025-09-18 | $19.96 | $19.55 | $0.415 | 51,078.0 | +2.17% |
| 2025-09-17 | $19.68 | $19.23 | $0.45 | 47,155.0 | -3.87% |
| 2025-09-16 | $20.20 | $19.87 | $0.335 | 25,989.0 | +1.20% |
| 2025-09-15 | $20.21 | $19.79 | $0.4201 | 56,394.0 | -2.45% |
| 2025-09-12 | $20.49 | $20.30 | $0.1861 | 31,880.0 | +0.00% |
| 2025-09-11 | $20.68 | $20.40 | $0.275 | 30,086.0 | -0.63% |
| 2025-09-10 | $20.80 | $20.50 | $0.3021 | 62,592.0 | +2.80% |
| 2025-09-09 | $20.25 | $19.79 | $0.46 | 70,517.0 | -0.55% |
| 2025-09-08 | $20.85 | $19.75 | $1.10 | 40,832.0 | +2.39% |
| 2025-09-05 | $19.96 | $18.72 | $1.24 | 49,575.0 | +0.36% |
| 2025-09-04 | $19.63 | $19.33 | $0.30 | 42,129.0 | +0.46% |
| 2025-09-03 | $19.48 | $19.11 | $0.37 | 73,888.0 | +0.93% |
| 2025-09-02 | $19.62 | $19.10 | $0.52 | 67,762.0 | -4.93% |
| 2025-08-29 | $20.85 | $20.19 | $0.6599 | 24,942.0 | -0.88% |
| 2025-08-28 | $20.68 | $20.28 | $0.3996 | 27,603.0 | +0.81% |
| 2025-08-27 | $20.53 | $20.27 | $0.26 | 32,212.0 | -0.95% |
| 2025-08-26 | $20.91 | $20.36 | $0.5466 | 46,262.0 | +0.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.85 | $18.72 | $2.13 | 835,376.0 | -3.99% |
| 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% |
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.52 | $9.00 | $1.52 | 1,278,175.0 | +5.67% |
| 2023-11 | $10.64 | $8.15 | $2.49 | 1,044,315.0 | -8.48% |
| 2023-10 | $11.66 | $9.50 | $2.16 | 889,650.0 | -11.25% |
| 2023-09 | $11.94 | $10.78 | $1.16 | 349,113.0 | -2.42% |
| 2023-08 | $13.20 | $11.47 | $1.73 | 527,728.0 | -7.81% |
| 2023-07 | $13.62 | $11.82 | $1.80 | 293,327.0 | -5.64% |
| 2023-06 | $14.15 | $11.20 | $2.95 | 610,393.0 | +11.48% |
| 2023-05 | $14.82 | $11.93 | $2.89 | 499,270.0 | -11.04% |
| 2023-04 | $13.74 | $12.43 | $1.31 | 382,824.0 | -1.61% |
| 2023-03 | $14.80 | $12.74 | $2.06 | 743,374.0 | -0.87% |
| 2023-02 | $17.50 | $13.40 | $4.10 | 436,696.0 | -15.44% |
| 2023-01 | $16.82 | $15.37 | $1.45 | 250,663.0 | +1.48% |
2.50%
0.15%
자본화:
|
볼륨(24시간):