Stockscreener 앱 받기
12.56
3.03%
0.36
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $12.65 | $12.57 | $0.08 | 6,642.0 | +3.11% |
| 2025-01-14 | $12.30 | $12.15 | $0.1451 | 38,113.0 | +2.95% |
| 2025-01-13 | $11.85 | $11.57 | $0.28 | 28,507.0 | +3.49% |
| 2025-01-10 | $11.71 | $11.36 | $0.35 | 52,863.0 | -2.22% |
| 2025-01-08 | $12.02 | $11.64 | $0.3751 | 29,796.0 | -3.14% |
| 2025-01-07 | $12.20 | $11.93 | $0.27 | 29,898.0 | +0.08% |
| 2025-01-06 | $12.20 | $12.01 | $0.19 | 33,596.0 | +0.83% |
| 2025-01-03 | $11.99 | $11.84 | $0.15 | 36,804.0 | +0.76% |
| 2025-01-02 | $12.03 | $11.82 | $0.21 | 17,433.0 | -1.16% |
| 2024-12-31 | $12.24 | $11.97 | $0.2666 | 35,254.0 | +2.47% |
| 2024-12-30 | $11.82 | $11.51 | $0.31 | 33,305.0 | +0.51% |
| 2024-12-27 | $11.82 | $11.59 | $0.2315 | 17,962.0 | -1.27% |
| 2024-12-26 | $11.91 | $11.78 | $0.1301 | 22,255.0 | -0.50% |
| 2024-12-24 | $11.91 | $11.80 | $0.1055 | 10,861.0 | +0.42% |
| 2024-12-23 | $11.94 | $11.80 | $0.14 | 22,957.0 | -1.66% |
| 2024-12-20 | $12.30 | $11.70 | $0.5962 | 70,976.0 | +1.18% |
| 2024-12-19 | $12.27 | $11.74 | $0.53 | 131,616.0 | -2.38% |
| 2024-12-18 | $12.64 | $12.14 | $0.5027 | 36,425.0 | -2.32% |
| 2024-12-17 | $12.65 | $12.48 | $0.17 | 38,998.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $12.65 | $11.36 | $1.29 | 273,652.0 | +4.57% |
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% |
0.79%
자본화:
|
볼륨(24시간):