Stockscreener 앱 받기
22.22
1.72%
0.375
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $22.23 | $21.48 | $0.755 | 38,170.0 | +1.72% |
| 2025-11-20 | $23.06 | $21.76 | $1.30 | 35,962.0 | -3.51% |
| 2025-11-19 | $23.28 | $22.38 | $0.90 | 56,506.0 | -1.82% |
| 2025-11-18 | $24.35 | $22.73 | $1.62 | 38,177.0 | -4.39% |
| 2025-11-17 | $24.90 | $23.80 | $1.10 | 39,117.0 | +0.54% |
| 2025-11-14 | $24.55 | $23.80 | $0.7499 | 39,982.0 | +0.38% |
| 2025-11-13 | $24.94 | $23.51 | $1.43 | 59,968.0 | -1.12% |
| 2025-11-12 | $24.47 | $23.92 | $0.5544 | 57,700.0 | +8.09% |
| 2025-11-11 | $22.45 | $21.81 | $0.645 | 44,770.0 | +0.00% |
| 2025-11-10 | $22.66 | $22.00 | $0.6574 | 40,448.0 | +1.87% |
| 2025-11-07 | $21.98 | $21.30 | $0.6799 | 28,012.0 | +0.32% |
| 2025-11-06 | $21.91 | $20.99 | $0.92 | 50,217.0 | +2.63% |
| 2025-11-05 | $21.44 | $21.02 | $0.42 | 22,684.0 | +1.33% |
| 2025-11-04 | $21.45 | $20.94 | $0.5115 | 34,205.0 | -2.37% |
| 2025-11-03 | $21.70 | $21.03 | $0.67 | 52,002.0 | +4.21% |
| 2025-10-31 | $20.99 | $20.43 | $0.565 | 7,677.0 | +1.08% |
| 2025-10-30 | $20.90 | $20.43 | $0.47 | 38,000.0 | -1.68% |
| 2025-10-29 | $21.09 | $20.64 | $0.45 | 22,945.0 | +0.87% |
| 2025-10-28 | $20.91 | $20.52 | $0.387 | 16,927.0 | -1.20% |
| 2025-10-27 | $20.98 | $20.61 | $0.37 | 30,145.0 | +3.16% |
| 2025-10-24 | $20.52 | $20.18 | $0.34 | 16,448.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.94 | $20.94 | $4.00 | 676,090.0 | +7.45% |
| 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% |
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% |
2.61%
자본화:
|
볼륨(24시간):