Magic Software Enterprises Ltd (MGIC) Historical Stock Data
16.39 ↓0.40 (-2.38%)
As of May 24, 2022, 2:45pm EST.
Historical Data
In the past 30 trading days, MGIC is down -0.28% a day on average. There have been 12 days where Magic Software Enterprises Ltd closed green and 18 days where MGIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 17.00 | 16.79 | ↓$0.21 (-1.24%) | 16.66 | 17.00 | 9.79K |
| 2022-05-20 | 17.15 | 17.00 | ↓$0.15 (-0.87%) | 16.65 | 17.15 | 13.43K |
| 2022-05-19 | 17.08 | 17.04 | ↓$0.04 (-0.20%) | 16.88 | 17.15 | 13.60K |
| 2022-05-18 | 17.39 | 17.29 | ↓$0.10 (-0.58%) | 17.03 | 17.72 | 29.36K |
| 2022-05-17 | 17.50 | 17.63 | ↑$0.13 (0.74%) | 17.30 | 17.80 | 36.19K |
| 2022-05-16 | 17.20 | 17.18 | ↓$0.02 (-0.12%) | 16.91 | 17.30 | 37.64K |
| 2022-05-13 | 16.52 | 16.71 | ↑$0.19 (1.15%) | 16.37 | 16.80 | 33.07K |
| 2022-05-12 | 15.72 | 16.07 | ↑$0.35 (2.23%) | 15.65 | 16.36 | 35.26K |
| 2022-05-11 | 15.71 | 15.17 | ↓$0.54 (-3.44%) | 15.08 | 15.93 | 36.94K |
| 2022-05-10 | 15.90 | 15.60 | ↓$0.30 (-1.89%) | 15.38 | 15.92 | 26.97K |
| 2022-05-09 | 15.67 | 15.69 | ↑$0.02 (0.13%) | 15.61 | 16.02 | 68.76K |
| 2022-05-06 | 16.42 | 16.07 | ↓$0.35 (-2.13%) | 16.07 | 16.45 | 19.97K |
| 2022-05-05 | 16.74 | 16.46 | ↓$0.28 (-1.67%) | 16.33 | 16.78 | 14.63K |
| 2022-05-04 | 16.95 | 16.99 | ↑$0.04 (0.24%) | 16.64 | 17.05 | 20.07K |
| 2022-05-03 | 17.09 | 17.02 | ↓$0.07 (-0.41%) | 16.95 | 17.20 | 4.94K |
| 2022-05-02 | 17.15 | 17.03 | ↓$0.13 (-0.73%) | 16.84 | 17.16 | 17.83K |
| 2022-04-29 | 17.35 | 17.27 | ↓$0.08 (-0.46%) | 17.11 | 17.65 | 4.75K |
| 2022-04-28 | 17.25 | 17.50 | ↑$0.25 (1.45%) | 17.25 | 17.62 | 17.01K |
| 2022-04-27 | 17.00 | 17.14 | ↑$0.14 (0.82%) | 16.92 | 17.20 | 7.80K |
| 2022-04-26 | 17.03 | 17.12 | ↑$0.09 (0.53%) | 17.03 | 17.40 | 21K |
| 2022-04-25 | 16.60 | 17.00 | ↑$0.40 (2.41%) | 16.47 | 17.06 | 16.14K |
| 2022-04-22 | 16.61 | 16.55 | ↓$0.06 (-0.36%) | 16.10 | 16.61 | 16.98K |
| 2022-04-21 | 17.21 | 16.62 | ↓$0.59 (-3.43%) | 16.45 | 17.21 | 8.55K |
| 2022-04-20 | 17.31 | 17.21 | ↓$0.10 (-0.58%) | 16.98 | 17.31 | 5.20K |
| 2022-04-19 | 17.01 | 17.28 | ↑$0.27 (1.59%) | 17.01 | 17.39 | 9K |
| 2022-04-18 | 17.02 | 16.86 | ↓$0.16 (-0.94%) | 16.78 | 17.17 | 20.45K |
| 2022-04-14 | 17.46 | 17.33 | ↓$0.13 (-0.74%) | 17.21 | 17.46 | 10.58K |
| 2022-04-13 | 17.53 | 17.55 | ↑$0.02 (0.11%) | 17.40 | 17.62 | 8.95K |
| 2022-04-12 | 17.37 | 17.34 | ↓$0.03 (-0.17%) | 17.27 | 17.61 | 6.95K |
| 2022-04-11 | 17.32 | 17.36 | ↑$0.04 (0.23%) | 17.27 | 17.55 | 15.33K |
Create an account or log in to view more rows.
$MGIC I love you!
$MGIC only getting stronger
$MGIC this is going to skyrocket tmr!!!
$MGIC come on I wana jump up and down
$MGIC volume is almost nonexistent
$MGIC buy SHARES
$MGIC call the SEC
$MGIC God dammit
$MGIC man this will be good in coming weeks
$MGIC Lol she wants higher