Get the Stockscreener App
19.64
0.36%
0.07
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 September 05, 2025, is $19.64.
- 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 282.85% to $19.64 now.
- The 52-week high stock price for MGIC is $22.00, representing a 12.02% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for MGIC is $10.24, indicating a -47.86% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $19.96 | $18.72 | $1.24 | 49,575.0 | +0.36% |
| Sep 04, 2025 | $19.63 | $19.33 | $0.30 | 42,129.0 | +0.46% |
| Sep 03, 2025 | $19.48 | $19.11 | $0.37 | 73,888.0 | +0.93% |
| Sep 02, 2025 | $19.62 | $19.10 | $0.52 | 67,762.0 | -4.93% |
| Aug 29, 2025 | $20.85 | $20.19 | $0.6599 | 24,942.0 | -0.88% |
| Aug 28, 2025 | $20.68 | $20.28 | $0.3996 | 27,603.0 | +0.81% |
| Aug 27, 2025 | $20.53 | $20.27 | $0.26 | 32,212.0 | -0.95% |
| Aug 26, 2025 | $20.91 | $20.36 | $0.5466 | 46,262.0 | +0.20% |
| Aug 25, 2025 | $20.86 | $20.37 | $0.495 | 39,455.0 | +0.39% |
| Aug 22, 2025 | $20.55 | $19.79 | $0.76 | 28,517.0 | +2.72% |
| Aug 21, 2025 | $19.96 | $19.64 | $0.3229 | 16,496.0 | +0.51% |
| Aug 20, 2025 | $20.17 | $19.58 | $0.59 | 50,305.0 | -2.61% |
| Aug 19, 2025 | $20.56 | $20.20 | $0.357 | 30,355.0 | +0.55% |
| Aug 18, 2025 | $20.42 | $19.93 | $0.4943 | 39,977.0 | -0.93% |
| Aug 15, 2025 | $20.37 | $19.94 | $0.43 | 18,665.0 | +1.80% |
| Aug 14, 2025 | $20.85 | $20.00 | $0.85 | 70,417.0 | -2.39% |
| Aug 13, 2025 | $20.49 | $19.79 | $0.70 | 101,646.0 | +8.99% |
| Aug 12, 2025 | $19.61 | $18.57 | $1.04 | 79,270.0 | -3.69% |
| Aug 11, 2025 | $19.87 | $19.38 | $0.49 | 32,904.0 | -2.20% |
| Aug 08, 2025 | $20.20 | $19.70 | $0.4999 | 21,396.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $19.96 | $18.72 | $1.24 | 282,929.0 | -3.25% |
| Aug, 2025 | $21.01 | $18.57 | $2.44 | 951,511.0 | -1.98% |
| Jul, 2025 | $22.00 | $19.20 | $2.80 | 1,656,745.0 | +8.32% |
| Jun, 2025 | $19.38 | $15.02 | $4.36 | 1,207,680.0 | +20.78% |
| May, 2025 | $16.50 | $13.64 | $2.86 | 1,259,686.0 | +14.38% |
| Apr, 2025 | $14.03 | $11.98 | $2.05 | 1,013,513.0 | +6.54% |
| Mar, 2025 | $14.24 | $11.65 | $2.59 | 2,688,216.0 | +5.61% |
| Feb, 2025 | $13.46 | $12.14 | $1.32 | 701,950.0 | -3.00% |
| Jan, 2025 | $13.19 | $11.36 | $1.83 | 866,020.0 | +5.40% |
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% |
2.09%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):