Magic Software Enterprises Ltd (MGIC) Historical Stock Data
11.90 ↑0.18 (1.54%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MGIC is down -0.60% a day on average. There have been 9 days where Magic Software Enterprises Ltd closed green and 21 days where MGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.80 | 11.90 | ↑$0.10 (0.85%) | 11.60 | 11.92 | 54.33K |
| 2024-05-01 | 11.77 | 11.72 | ↓$0.05 (-0.42%) | 11.58 | 11.78 | 53.92K |
| 2024-04-30 | 11.84 | 11.81 | ↓$0.03 (-0.25%) | 11.71 | 11.86 | 56.56K |
| 2024-04-29 | 11.75 | 11.91 | ↑$0.16 (1.36%) | 11.70 | 11.93 | 44.90K |
| 2024-04-26 | 11.67 | 11.64 | ↓$0.03 (-0.26%) | 11.63 | 11.79 | 32.02K |
| 2024-04-25 | 11.61 | 11.58 | ↓$0.03 (-0.26%) | 11.50 | 11.69 | 50.68K |
| 2024-04-24 | 11.82 | 11.61 | ↓$0.21 (-1.78%) | 11.55 | 11.82 | 29.69K |
| 2024-04-23 | 11.67 | 11.75 | ↑$0.08 (0.69%) | 11.60 | 11.79 | 53.50K |
| 2024-04-22 | 11.60 | 11.59 | ↓$0.01 (-0.09%) | 11.53 | 11.71 | 48.53K |
| 2024-04-19 | 11.35 | 11.55 | ↑$0.20 (1.76%) | 11.35 | 11.55 | 44.44K |
| 2024-04-18 | 11.61 | 11.45 | ↓$0.16 (-1.38%) | 11.32 | 11.62 | 59.29K |
| 2024-04-17 | 11.61 | 11.62 | ↑$0.01 (0.09%) | 11.39 | 11.71 | 78.17K |
| 2024-04-16 | 11.84 | 11.66 | ↓$0.18 (-1.52%) | 11.48 | 11.91 | 104.74K |
| 2024-04-15 | 11.91 | 11.83 | ↓$0.08 (-0.67%) | 11.71 | 11.94 | 55.21K |
| 2024-04-12 | 11.73 | 11.74 | ↑$0.01 (0.09%) | 11.52 | 11.75 | 59.45K |
| 2024-04-11 | 11.90 | 11.73 | ↓$0.17 (-1.43%) | 11.68 | 11.90 | 40.60K |
| 2024-04-10 | 12.03 | 11.89 | ↓$0.14 (-1.16%) | 11.80 | 12.06 | 28.81K |
| 2024-04-09 | 12.27 | 12.24 | ↓$0.03 (-0.24%) | 12.04 | 12.27 | 156.22K |
| 2024-04-08 | 11.60 | 11.56 | ↓$0.04 (-0.34%) | 11.54 | 11.66 | 35.47K |
| 2024-04-05 | 11.44 | 11.33 | ↓$0.11 (-0.96%) | 11.33 | 11.46 | 34.48K |
| 2024-04-04 | 11.75 | 11.45 | ↓$0.30 (-2.55%) | 11.42 | 11.75 | 32.76K |
| 2024-04-03 | 11.82 | 11.72 | ↓$0.10 (-0.85%) | 11.67 | 11.92 | 118.56K |
| 2024-04-02 | 11.81 | 11.86 | ↑$0.05 (0.42%) | 11.70 | 11.90 | 75.84K |
| 2024-04-01 | 11.85 | 11.88 | ↑$0.03 (0.25%) | 11.74 | 12.02 | 92.40K |
| 2024-03-28 | 11.83 | 11.45 | ↓$0.38 (-3.21%) | 11.35 | 11.83 | 119.59K |
| 2024-03-27 | 12.00 | 11.84 | ↓$0.16 (-1.33%) | 11.78 | 12.00 | 28.92K |
| 2024-03-26 | 12.00 | 11.96 | ↓$0.04 (-0.33%) | 11.90 | 12.00 | 35.50K |
| 2024-03-25 | 12.04 | 11.90 | ↓$0.14 (-1.16%) | 11.76 | 12.10 | 91.42K |
| 2024-03-22 | 12.00 | 12.04 | ↑$0.04 (0.33%) | 11.91 | 12.11 | 113.89K |
| 2024-03-21 | 12.49 | 12.05 | ↓$0.44 (-3.52%) | 12.03 | 12.55 | 62.01K |
Create an account or log in to view more rows.
$MGIC my hands are made out of diamonds
$MGIC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MGIC BUY BUY BUY BUY
$MGIC Overpower the algos!
$MGIC HODLing
and buying more when I can.
$MGIC Buy Buy Buy
$MGIC what’s next bulls
$MGIC in it to win it
$MGIC When in doubt
zoom out. ??
$MGIC I’ll be buying more if this dips!