Magic Software Enterprises Ltd (MGIC) Historical Stock Data
25.23 ↑0.65 (2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGIC is down -0.17% a day on average. There have been 15 days where Magic Software Enterprises Ltd closed green and 15 days where MGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 25.00 | 25.23 | ↑$0.23 (0.92%) | 24.91 | 25.26 | 51.09K |
| 2025-12-03 | 24.82 | 24.58 | ↓$0.24 (-0.97%) | 24.15 | 25.00 | 33.69K |
| 2025-12-02 | 25.08 | 24.91 | ↓$0.17 (-0.68%) | 24.50 | 25.65 | 53.21K |
| 2025-12-01 | 24.19 | 24.48 | ↑$0.29 (1.20%) | 23.90 | 24.81 | 74.54K |
| 2025-11-28 | 22.86 | 23.08 | ↑$0.22 (0.96%) | 22.75 | 23.21 | 16.04K |
| 2025-11-26 | 22.72 | 22.67 | ↓$0.05 (-0.22%) | 22.46 | 22.95 | 29.95K |
| 2025-11-25 | 23.00 | 22.71 | ↓$0.29 (-1.26%) | 22.38 | 23.17 | 40.38K |
| 2025-11-24 | 22.88 | 23.32 | ↑$0.44 (1.92%) | 22.48 | 23.43 | 52.22K |
| 2025-11-21 | 21.84 | 22.22 | ↑$0.38 (1.74%) | 21.48 | 22.24 | 38.17K |
| 2025-11-20 | 22.97 | 21.85 | ↓$1.13 (-4.90%) | 21.76 | 23.06 | 35.96K |
| 2025-11-19 | 22.93 | 22.64 | ↓$0.29 (-1.26%) | 22.38 | 23.28 | 56.67K |
| 2025-11-18 | 24.35 | 23.06 | ↓$1.29 (-5.30%) | 22.73 | 24.35 | 38.18K |
| 2025-11-17 | 24.28 | 24.12 | ↓$0.16 (-0.66%) | 23.80 | 24.90 | 39.12K |
| 2025-11-14 | 23.83 | 23.99 | ↑$0.16 (0.67%) | 23.80 | 24.55 | 39.98K |
| 2025-11-13 | 24.61 | 23.90 | ↓$0.71 (-2.89%) | 23.51 | 24.94 | 60.10K |
| 2025-11-12 | 24.22 | 24.17 | ↓$0.05 (-0.21%) | 23.92 | 24.47 | 57.70K |
| 2025-11-11 | 22.40 | 22.36 | ↓$0.04 (-0.18%) | 21.81 | 22.46 | 44.77K |
| 2025-11-10 | 22.00 | 22.36 | ↑$0.36 (1.64%) | 22.00 | 22.66 | 40.45K |
| 2025-11-07 | 21.77 | 21.95 | ↑$0.18 (0.83%) | 21.30 | 21.98 | 28.01K |
| 2025-11-06 | 21.17 | 21.88 | ↑$0.71 (3.35%) | 20.99 | 21.91 | 50.23K |
| 2025-11-05 | 21.02 | 21.32 | ↑$0.30 (1.43%) | 21.02 | 21.44 | 22.68K |
| 2025-11-04 | 21.43 | 21.04 | ↓$0.39 (-1.82%) | 20.94 | 21.46 | 34.21K |
| 2025-11-03 | 21.15 | 21.55 | ↑$0.40 (1.89%) | 21.03 | 21.70 | 52.07K |
| 2025-10-31 | 20.55 | 20.68 | ↑$0.13 (0.63%) | 20.43 | 20.99 | 7.68K |
| 2025-10-30 | 20.80 | 20.46 | ↓$0.34 (-1.63%) | 20.43 | 20.90 | 38K |
| 2025-10-29 | 21.00 | 20.81 | ↓$0.19 (-0.90%) | 20.64 | 21.09 | 22.95K |
| 2025-10-28 | 20.89 | 20.63 | ↓$0.26 (-1.24%) | 20.52 | 20.91 | 16.93K |
| 2025-10-27 | 20.71 | 20.88 | ↑$0.17 (0.82%) | 20.61 | 20.98 | 30.15K |
| 2025-10-24 | 20.18 | 20.24 | ↑$0.06 (0.30%) | 20.18 | 20.52 | 16.45K |
| 2025-10-23 | 20.03 | 20.19 | ↑$0.16 (0.80%) | 20.03 | 20.48 | 17.44K |
Create an account or log in to view more rows.
$MGIC to the moon!
$MGIC pre mkt is meaningless
$MGIC longer we hold
more pressure on the shorts
$MGIC what caused the sell off in an otherwise good tech market today?
$MGIC I’m expecting a breakout here in the next week
$MGIC rubbish
$MGIC buy and hodl friends. we may be early
but we are not wrong. very soon.
$MGIC the trend is your friend
until the end.
$MGIC come back next earning
$MGIC what happened