Stockscreener 앱 받기
11.95
6.32%
0.71
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.45 | $11.01 | $1.44 | 352,719.0 | +6.32% |
| 2024-11-26 | $11.44 | $11.12 | $0.315 | 14,030.0 | -1.92% |
| 2024-11-25 | $11.50 | $11.20 | $0.30 | 38,563.0 | +4.28% |
| 2024-11-22 | $11.08 | $10.93 | $0.1539 | 13,252.0 | +0.00% |
| 2024-11-21 | $11.12 | $10.83 | $0.29 | 16,065.0 | +0.64% |
| 2024-11-20 | $11.17 | $10.92 | $0.2499 | 28,697.0 | -0.36% |
| 2024-11-19 | $11.18 | $10.79 | $0.3888 | 30,520.0 | -0.45% |
| 2024-11-18 | $11.36 | $10.70 | $0.66 | 51,895.0 | -3.59% |
| 2024-11-15 | $11.51 | $11.27 | $0.24 | 36,938.0 | -1.38% |
| 2024-11-14 | $11.64 | $11.48 | $0.16 | 25,460.0 | +3.02% |
| 2024-11-13 | $11.51 | $11.24 | $0.27 | 35,229.0 | +0.99% |
| 2024-11-12 | $11.35 | $11.13 | $0.22 | 12,126.0 | -2.37% |
| 2024-11-11 | $11.41 | $11.12 | $0.2948 | 27,993.0 | +4.59% |
| 2024-11-08 | $10.92 | $10.63 | $0.29 | 81,897.0 | +1.40% |
| 2024-11-07 | $10.89 | $10.42 | $0.47 | 46,404.0 | -0.28% |
| 2024-11-06 | $11.14 | $10.78 | $0.36 | 39,609.0 | -1.64% |
| 2024-11-05 | $11.08 | $10.91 | $0.17 | 14,154.0 | -0.27% |
| 2024-11-04 | $11.19 | $10.95 | $0.2449 | 16,504.0 | -1.61% |
| 2024-11-01 | $11.36 | $11.09 | $0.2703 | 23,392.0 | -0.36% |
| 2024-10-31 | $11.51 | $11.21 | $0.30 | 30,796.0 | -2.94% |
| 2024-10-30 | $11.73 | $11.37 | $0.36 | 49,941.0 | +3.13% |
| 2024-10-29 | $11.30 | $11.13 | $0.1699 | 49,429.0 | -1.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.45 | $10.42 | $2.03 | 1,258,166.0 | +6.60% |
| 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% |
Magic Software Enterprises Ltd 주식 (MGIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.67 | $14.84 | $2.83 | 184,671.0 | -7.38% |
| 2022-11 | $17.32 | $14.16 | $3.16 | 495,122.0 | +10.33% |
| 2022-10 | $16.06 | $14.01 | $2.05 | 378,098.0 | +0.77% |
| 2022-09 | $17.12 | $15.35 | $1.77 | 517,727.0 | -8.25% |
| 2022-08 | $20.24 | $16.96 | $3.28 | 665,664.0 | -13.69% |
| 2022-07 | $19.96 | $17.46 | $2.50 | 433,281.0 | +10.58% |
| 2022-06 | $18.50 | $16.09 | $2.41 | 335,078.0 | +3.19% |
| 2022-05 | $17.80 | $15.08 | $2.72 | 498,649.0 | -0.29% |
| 2022-04 | $18.24 | $16.10 | $2.14 | 282,647.0 | +0.23% |
| 2022-03 | $19.47 | $17.07 | $2.39 | 477,602.0 | -3.80% |
| 2022-02 | $19.88 | $17.07 | $2.81 | 550,877.0 | -6.91% |
| 2022-01 | $21.67 | $17.57 | $4.10 | 792,646.0 | -8.07% |
0.78%
0.27%
자본화:
|
볼륨(24시간):