Get the Stockscreener App
11.46
3.54%
-0.42
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 May 20, 2024, is $11.46.
- 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 123.39% to $11.46 now.
- The 52-week high stock price for MGIC is $14.25, representing a 24.34% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for MGIC is $8.15, indicating a -28.88% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Magic Software Enterprises Ltd. (MGIC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 20, 2024 | $11.53 | $11.42 | $0.11 | 65,968.0 | -3.54% |
| May 17, 2024 | $11.88 | $11.48 | $0.40 | 42,522.0 | +1.45% |
| May 16, 2024 | $12.89 | $11.63 | $1.26 | 101,441.0 | -9.01% |
| May 15, 2024 | $12.99 | $12.78 | $0.2097 | 107,369.0 | +3.21% |
| May 14, 2024 | $12.49 | $12.36 | $0.1284 | 36,569.0 | +0.48% |
| May 13, 2024 | $12.50 | $12.40 | $0.10 | 62,558.0 | +0.08% |
| May 10, 2024 | $12.50 | $12.36 | $0.1442 | 22,861.0 | -0.24% |
| May 09, 2024 | $12.51 | $12.37 | $0.14 | 25,842.0 | -0.08% |
| May 08, 2024 | $12.44 | $12.20 | $0.24 | 35,180.0 | +1.22% |
| May 07, 2024 | $12.36 | $12.25 | $0.11 | 20,577.0 | +1.49% |
| May 06, 2024 | $12.22 | $11.96 | $0.26 | 39,930.0 | +0.83% |
| May 03, 2024 | $12.09 | $11.92 | $0.17 | 36,422.0 | +0.92% |
| May 02, 2024 | $11.91 | $11.60 | $0.315 | 54,331.0 | +1.54% |
| May 01, 2024 | $11.78 | $11.58 | $0.20 | 53,923.0 | -0.76% |
| Apr 30, 2024 | $11.86 | $11.71 | $0.15 | 56,462.0 | -0.84% |
| Apr 29, 2024 | $11.93 | $11.70 | $0.23 | 44,803.0 | +2.32% |
| Apr 26, 2024 | $11.79 | $11.63 | $0.16 | 32,019.0 | +0.52% |
| Apr 25, 2024 | $11.69 | $11.50 | $0.1899 | 50,680.0 | -0.26% |
| Apr 24, 2024 | $11.82 | $11.55 | $0.27 | 29,689.0 | -1.19% |
| Apr 23, 2024 | $11.79 | $11.60 | $0.1899 | 53,498.0 | +1.38% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.99 | $11.42 | $1.57 | 771,461.0 | -2.96% |
| 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% |
Magic Software Enterprises Ltd. Stock (MGIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.67 | $14.84 | $2.83 | 184,671.0 | -7.38% |
| Nov, 2022 | $17.32 | $14.16 | $3.16 | 495,122.0 | +10.33% |
| Oct, 2022 | $16.06 | $14.01 | $2.05 | 378,098.0 | +0.77% |
| Sep, 2022 | $17.12 | $15.35 | $1.77 | 517,727.0 | -8.25% |
| Aug, 2022 | $20.24 | $16.96 | $3.28 | 665,664.0 | -13.69% |
| Jul, 2022 | $19.96 | $17.46 | $2.50 | 433,281.0 | +10.58% |
| Jun, 2022 | $18.50 | $16.09 | $2.41 | 335,078.0 | +3.19% |
| May, 2022 | $17.80 | $15.08 | $2.72 | 498,649.0 | -0.29% |
| Apr, 2022 | $18.24 | $16.10 | $2.14 | 282,647.0 | +0.23% |
| Mar, 2022 | $19.47 | $17.07 | $2.39 | 477,602.0 | -3.80% |
| Feb, 2022 | $19.88 | $17.07 | $2.81 | 550,877.0 | -6.91% |
| Jan, 2022 | $21.67 | $17.57 | $4.10 | 792,646.0 | -8.07% |
0.41%
0.00%
Cap:
|
Volume (24h):