Get the Stockscreener App
12.20
2.95%
0.35
Magic Software Enterprises Ltd Stock (MGIC) Price History
The historical daily chart and data for Magic Software Enterprises Ltd stock (MGIC), adjusted for splits and dividends, show that the latest closing stock price as of January 14, 2025, is $12.20.
- Magic Software Enterprises Ltd all-time high stock price is $25.49, occurred on November 15, 2021.
- The lowest Magic Software Enterprises Ltd stock price recorded was $5.13 on December 07, 2015. Since then, Magic Software Enterprises Ltd's stock price has risen over 137.82% to $12.20 now.
- The 52-week high stock price for MGIC is $13.40, representing a 9.84% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for MGIC is $9.51, indicating a -22.05% decrease from the current share price, occurred on June 25, 2024.
- The closing price of Magic Software Enterprises Ltd (MGIC) stock in the beginning of 2024 was $21.60. The stock closed the year at $16.02, a loss of over -25.82% for the year.
The table below shows more information about MGIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 14, 2025 | $12.30 | $12.15 | $0.1451 | 38,113.0 | +2.95% |
| Jan 13, 2025 | $11.85 | $11.57 | $0.28 | 28,507.0 | +3.49% |
| Jan 10, 2025 | $11.71 | $11.36 | $0.35 | 52,863.0 | -2.22% |
| Jan 08, 2025 | $12.02 | $11.64 | $0.3751 | 29,796.0 | -3.14% |
| Jan 07, 2025 | $12.20 | $11.93 | $0.27 | 29,898.0 | +0.08% |
| Jan 06, 2025 | $12.20 | $12.01 | $0.19 | 33,596.0 | +0.83% |
| Jan 03, 2025 | $11.99 | $11.84 | $0.15 | 36,804.0 | +0.76% |
| Jan 02, 2025 | $12.03 | $11.82 | $0.21 | 17,433.0 | -1.16% |
| Dec 31, 2024 | $12.24 | $11.97 | $0.2666 | 35,254.0 | +2.47% |
| Dec 30, 2024 | $11.82 | $11.51 | $0.31 | 33,305.0 | +0.51% |
| Dec 27, 2024 | $11.82 | $11.59 | $0.2315 | 17,962.0 | -1.27% |
| Dec 26, 2024 | $11.91 | $11.78 | $0.1301 | 22,255.0 | -0.50% |
| Dec 24, 2024 | $11.91 | $11.80 | $0.1055 | 10,861.0 | +0.42% |
| Dec 23, 2024 | $11.94 | $11.80 | $0.14 | 22,957.0 | -1.66% |
| Dec 20, 2024 | $12.30 | $11.70 | $0.5962 | 70,976.0 | +1.18% |
| Dec 19, 2024 | $12.27 | $11.74 | $0.53 | 131,616.0 | -2.38% |
| Dec 18, 2024 | $12.64 | $12.14 | $0.5027 | 36,425.0 | -2.32% |
| Dec 17, 2024 | $12.65 | $12.48 | $0.17 | 38,998.0 | -0.24% |
Magic Software Enterprises Ltd Stock (MGIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magic Software Enterprises Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magic Software Enterprises Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magic Software Enterprises Ltd Stock (MGIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $12.30 | $11.36 | $0.9351 | 305,123.0 | +1.41% |
Magic Software Enterprises Ltd Stock (MGIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.97 | $11.51 | $1.46 | 943,254.0 | -6.68% |
| Nov, 2024 | $13.40 | $10.42 | $2.98 | 1,091,025.0 | +12.22% |
| Oct, 2024 | $11.91 | $10.71 | $1.20 | 549,751.0 | -5.16% |
| Sep, 2024 | $12.17 | $10.24 | $1.93 | 1,328,936.0 | +8.94% |
| Aug, 2024 | $10.92 | $9.64 | $1.28 | 1,018,869.0 | +0.65% |
| Jul, 2024 | $11.82 | $9.80 | $2.02 | 1,032,733.0 | +11.94% |
| Jun, 2024 | $10.84 | $9.51 | $1.33 | 876,252.0 | -9.41% |
| May, 2024 | $12.99 | $10.36 | $2.63 | 1,148,177.0 | -9.99% |
| Apr, 2024 | $12.27 | $11.32 | $0.95 | 1,330,573.0 | +3.14% |
| Mar, 2024 | $12.55 | $10.42 | $2.13 | 1,495,094.0 | +2.51% |
| Feb, 2024 | $11.34 | $9.94 | $1.40 | 904,854.0 | +11.81% |
| Jan, 2024 | $10.86 | $9.38 | $1.48 | 1,445,739.0 | +3.10% |
Magic Software Enterprises Ltd Stock (MGIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.52 | $9.00 | $1.52 | 1,278,175.0 | +5.67% |
| Nov, 2023 | $10.64 | $8.15 | $2.49 | 1,044,315.0 | -8.48% |
| Oct, 2023 | $11.66 | $9.50 | $2.16 | 889,650.0 | -11.25% |
| Sep, 2023 | $11.94 | $10.78 | $1.16 | 349,113.0 | -2.42% |
| Aug, 2023 | $13.20 | $11.47 | $1.73 | 527,728.0 | -7.81% |
| Jul, 2023 | $13.62 | $11.82 | $1.80 | 293,327.0 | -5.64% |
| Jun, 2023 | $14.15 | $11.20 | $2.95 | 610,393.0 | +11.48% |
| May, 2023 | $14.82 | $11.93 | $2.89 | 499,270.0 | -11.04% |
| Apr, 2023 | $13.74 | $12.43 | $1.31 | 382,824.0 | -1.61% |
| Mar, 2023 | $14.80 | $12.74 | $2.06 | 743,374.0 | -0.87% |
| Feb, 2023 | $17.50 | $13.40 | $4.10 | 436,696.0 | -15.44% |
| Jan, 2023 | $16.82 | $15.37 | $1.45 | 250,663.0 | +1.48% |
0.31%
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):