Magic Software Enterprises Ltd. (TLV:MGIC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,150.00
+141.00 (1.76%)
At close: Dec 4, 2025
TLV:MGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,999.00 | 8,220.00 | 7,993.00 | 8,150.00 | 8,150.00 | 1.76% | 91,908 |
| Dec 3, 2025 | 7,841.00 | 8,265.00 | 7,841.00 | 8,009.00 | 8,009.00 | -1.71% | 41,969 |
| Dec 2, 2025 | 7,960.00 | 8,252.00 | 7,900.00 | 8,148.00 | 8,148.00 | 2.36% | 61,320 |
| Dec 1, 2025 | 7,748.00 | 7,966.00 | 7,656.00 | 7,960.00 | 7,960.00 | 2.74% | 80,488 |
| Nov 30, 2025 | 7,506.00 | 7,962.00 | 7,506.00 | 7,748.00 | 7,748.00 | 2.22% | 24,187 |
| Nov 27, 2025 | 7,481.00 | 7,599.00 | 7,412.00 | 7,580.00 | 7,580.00 | 1.55% | 36,121 |
| Nov 26, 2025 | 7,443.00 | 7,584.00 | 7,384.00 | 7,464.00 | 7,464.00 | 0.28% | 31,876 |
| Nov 25, 2025 | 7,687.00 | 7,700.00 | 7,431.00 | 7,443.00 | 7,443.00 | -3.17% | 33,471 |
| Nov 24, 2025 | 7,281.00 | 7,687.00 | 7,281.00 | 7,687.00 | 7,687.00 | 5.58% | 97,250 |
| Nov 23, 2025 | 7,331.00 | 7,441.00 | 7,262.00 | 7,281.00 | 7,281.00 | -2.65% | 23,872 |
| Nov 20, 2025 | 7,572.00 | 7,572.00 | 7,384.00 | 7,479.00 | 7,479.00 | -1.23% | 42,936 |
| Nov 19, 2025 | 7,633.00 | 7,742.00 | 7,422.00 | 7,572.00 | 7,572.00 | -0.80% | 42,563 |
| Nov 18, 2025 | 7,912.00 | 7,977.00 | 7,561.00 | 7,633.00 | 7,633.00 | -4.49% | 51,038 |
| Nov 17, 2025 | 7,938.00 | 7,992.00 | 7,708.00 | 7,992.00 | 7,992.00 | 0.68% | 42,595 |
| Nov 16, 2025 | 7,925.00 | 7,953.00 | 7,785.00 | 7,938.00 | 7,938.00 | -0.14% | 13,927 |
| Nov 13, 2025 | 7,783.00 | 7,982.00 | 7,783.00 | 7,949.00 | 7,949.00 | 1.91% | 79,628 |
| Nov 12, 2025 | 7,305.00 | 7,889.00 | 7,305.00 | 7,800.00 | 7,800.00 | 8.91% | 82,292 |
| Nov 11, 2025 | 7,147.00 | 7,210.00 | 7,069.00 | 7,162.00 | 7,162.00 | 0.21% | 28,934 |
| Nov 10, 2025 | 7,298.00 | 7,310.00 | 7,012.00 | 7,147.00 | 7,147.00 | 0.75% | 60,908 |
| Nov 9, 2025 | 7,091.00 | 7,157.00 | 7,056.00 | 7,094.00 | 7,094.00 | 0.04% | 28,712 |
| Nov 6, 2025 | 6,884.00 | 7,091.00 | 6,821.00 | 7,091.00 | 7,091.00 | 3.01% | 293,264 |
| Nov 5, 2025 | 6,953.00 | 7,010.00 | 6,841.00 | 6,884.00 | 6,884.00 | -0.99% | 62,475 |
| Nov 4, 2025 | 6,929.00 | 7,040.00 | 6,763.00 | 6,953.00 | 6,953.00 | -0.81% | 65,546 |
| Nov 3, 2025 | 6,824.00 | 7,010.00 | 6,768.00 | 7,010.00 | 7,010.00 | 2.73% | 50,324 |
| Nov 2, 2025 | 6,700.00 | 6,893.00 | 6,675.00 | 6,824.00 | 6,824.00 | 1.85% | 11,002 |
| Oct 30, 2025 | 6,800.00 | 6,877.00 | 6,669.00 | 6,700.00 | 6,700.00 | -2.18% | 43,642 |
| Oct 29, 2025 | 6,693.00 | 6,859.00 | 6,693.00 | 6,849.00 | 6,849.00 | 2.33% | 29,732 |
| Oct 28, 2025 | 6,927.00 | 6,927.00 | 6,682.00 | 6,693.00 | 6,693.00 | -1.37% | 31,412 |
| Oct 27, 2025 | 6,790.00 | 6,900.00 | 6,749.00 | 6,786.00 | 6,786.00 | -0.06% | 47,915 |
| Oct 26, 2025 | 6,669.00 | 6,886.00 | 6,623.00 | 6,790.00 | 6,790.00 | 1.69% | 14,140 |
| Oct 23, 2025 | 6,540.00 | 6,682.00 | 6,503.00 | 6,677.00 | 6,677.00 | 2.09% | 25,782 |
| Oct 22, 2025 | 6,525.00 | 6,629.00 | 6,469.00 | 6,540.00 | 6,540.00 | 0.23% | 62,133 |
| Oct 21, 2025 | 6,649.00 | 6,649.00 | 6,495.00 | 6,525.00 | 6,525.00 | -1.86% | 30,833 |
| Oct 20, 2025 | 6,853.00 | 6,853.00 | 6,649.00 | 6,649.00 | 6,649.00 | -0.08% | 39,945 |
| Oct 19, 2025 | 6,850.00 | 6,912.00 | 6,615.00 | 6,654.00 | 6,654.00 | -2.86% | 18,629 |
| Oct 16, 2025 | 6,786.00 | 7,025.00 | 6,686.00 | 6,850.00 | 6,850.00 | 0.94% | 50,579 |
| Oct 15, 2025 | 6,950.00 | 7,041.00 | 6,786.00 | 6,786.00 | 6,786.00 | -2.37% | 73,292 |
| Oct 12, 2025 | 6,930.00 | 7,098.00 | 6,725.00 | 6,951.00 | 6,951.00 | -0.44% | 34,185 |
| Oct 9, 2025 | 6,754.00 | 7,075.00 | 6,754.00 | 6,982.00 | 6,982.00 | 3.38% | 61,881 |
| Oct 8, 2025 | 6,697.00 | 6,766.00 | 6,616.00 | 6,754.00 | 6,754.00 | -2.12% | 30,662 |
| Oct 5, 2025 | 6,732.00 | 7,136.00 | 6,732.00 | 6,900.00 | 6,802.85 | 2.50% | 19,524 |
| Sep 30, 2025 | 6,561.00 | 6,787.00 | 6,495.00 | 6,732.00 | 6,637.22 | 2.61% | 48,434 |
| Sep 29, 2025 | 6,550.00 | 6,686.00 | 6,411.00 | 6,561.00 | 6,468.62 | 0.17% | 59,588 |
| Sep 28, 2025 | 6,391.00 | 6,616.00 | 6,391.00 | 6,550.00 | 6,457.78 | 2.49% | 9,573 |
| Sep 25, 2025 | 6,511.00 | 6,552.00 | 6,355.00 | 6,391.00 | 6,301.02 | -0.39% | 46,429 |
| Sep 21, 2025 | 6,575.00 | 6,655.00 | 6,369.00 | 6,416.00 | 6,325.66 | -2.42% | 16,481 |
| Sep 18, 2025 | 6,536.00 | 6,606.00 | 6,455.00 | 6,575.00 | 6,482.43 | 1.05% | 66,523 |
| Sep 17, 2025 | 6,605.00 | 6,657.00 | 6,488.00 | 6,507.00 | 6,415.38 | -1.48% | 60,125 |
| Sep 16, 2025 | 6,673.00 | 6,701.00 | 6,559.00 | 6,605.00 | 6,512.00 | -2.00% | 46,537 |
| Sep 15, 2025 | 6,677.00 | 6,821.00 | 6,611.00 | 6,740.00 | 6,645.10 | 0.94% | 36,514 |
| Sep 14, 2025 | 6,864.00 | 6,864.00 | 6,670.00 | 6,677.00 | 6,582.99 | -2.72% | 8,219 |
| Sep 11, 2025 | 6,878.00 | 6,944.00 | 6,817.00 | 6,864.00 | 6,767.36 | -0.20% | 30,372 |
| Sep 10, 2025 | 6,768.00 | 6,993.00 | 6,716.00 | 6,878.00 | 6,781.16 | 1.63% | 67,550 |
| Sep 9, 2025 | 6,695.00 | 6,860.00 | 6,674.00 | 6,768.00 | 6,672.71 | 1.09% | 53,911 |
| Sep 8, 2025 | 6,735.00 | 6,886.00 | 6,677.00 | 6,695.00 | 6,600.74 | -0.52% | 82,352 |
| Sep 7, 2025 | 6,568.00 | 6,730.00 | 6,542.00 | 6,730.00 | 6,635.24 | 2.47% | 23,928 |
| Sep 4, 2025 | 6,578.00 | 6,600.00 | 6,447.00 | 6,568.00 | 6,475.52 | 1.47% | 42,249 |
| Sep 3, 2025 | 6,575.00 | 6,618.00 | 6,433.00 | 6,473.00 | 6,381.86 | -1.55% | 63,736 |
| Sep 2, 2025 | 6,736.00 | 6,767.00 | 6,575.00 | 6,575.00 | 6,482.43 | -2.39% | 46,077 |
| Sep 1, 2025 | 6,733.00 | 6,742.00 | 6,605.00 | 6,736.00 | 6,641.16 | 0.04% | 25,445 |
| Aug 31, 2025 | 6,870.00 | 6,844.00 | 6,673.00 | 6,733.00 | 6,638.20 | -1.99% | 13,140 |
| Aug 28, 2025 | 6,758.00 | 6,911.00 | 6,749.00 | 6,870.00 | 6,773.27 | 0.90% | 39,053 |
| Aug 27, 2025 | 6,938.00 | 6,981.00 | 6,686.00 | 6,809.00 | 6,713.13 | -1.86% | 60,942 |
| Aug 26, 2025 | 6,831.00 | 6,941.00 | 6,785.00 | 6,938.00 | 6,840.31 | 0.67% | 73,527 |
| Aug 25, 2025 | 6,900.00 | 6,960.00 | 6,703.00 | 6,892.00 | 6,794.96 | -0.12% | 55,219 |
| Aug 24, 2025 | 6,741.00 | 6,954.00 | 6,741.00 | 6,900.00 | 6,802.85 | 2.36% | 35,137 |
| Aug 21, 2025 | 6,879.00 | 6,879.00 | 6,662.00 | 6,741.00 | 6,646.09 | 0.12% | 55,673 |
| Aug 20, 2025 | 6,910.00 | 6,910.00 | 6,697.00 | 6,733.00 | 6,638.20 | -3.25% | 64,347 |
| Aug 19, 2025 | 6,866.00 | 7,043.00 | 6,830.00 | 6,959.00 | 6,861.02 | 1.35% | 41,879 |
| Aug 18, 2025 | 6,948.00 | 7,029.00 | 6,819.00 | 6,866.00 | 6,769.33 | -1.63% | 31,452 |
| Aug 17, 2025 | 6,969.00 | 7,028.00 | 6,861.00 | 6,980.00 | 6,881.72 | 0.16% | 14,554 |
| Aug 14, 2025 | 6,900.00 | 7,074.00 | 6,861.00 | 6,969.00 | 6,870.88 | 1.00% | 80,607 |
| Aug 13, 2025 | 6,520.00 | 6,922.00 | 6,520.00 | 6,900.00 | 6,802.85 | 5.83% | 65,747 |
| Aug 12, 2025 | 6,797.00 | 6,800.00 | 6,520.00 | 6,520.00 | 6,428.20 | -3.71% | 75,847 |
| Aug 11, 2025 | 7,097.00 | 7,097.00 | 6,751.00 | 6,771.00 | 6,675.67 | -1.40% | 65,282 |
| Aug 10, 2025 | 6,812.00 | 6,962.00 | 6,812.00 | 6,867.00 | 6,770.31 | -0.48% | 18,829 |
| Aug 7, 2025 | 6,846.00 | 7,007.00 | 6,846.00 | 6,900.00 | 6,802.85 | 0.79% | 970,470 |
| Aug 6, 2025 | 6,950.00 | 6,989.00 | 6,801.00 | 6,846.00 | 6,749.61 | -1.50% | 85,849 |
| Aug 5, 2025 | 7,048.00 | 7,089.00 | 6,894.00 | 6,950.00 | 6,852.15 | -1.39% | 105,558 |
| Aug 4, 2025 | 7,086.00 | 7,174.00 | 6,935.00 | 7,048.00 | 6,948.77 | -1.56% | 93,503 |
| Jul 31, 2025 | 7,080.00 | 7,176.00 | 7,072.00 | 7,160.00 | 7,059.19 | 1.13% | 40,282 |
| Jul 30, 2025 | 7,100.00 | 7,100.00 | 6,966.00 | 7,080.00 | 6,980.32 | -0.28% | 50,846 |
| Jul 29, 2025 | 7,086.00 | 7,195.00 | 7,031.00 | 7,100.00 | 7,000.03 | 0.20% | 28,320 |
| Jul 28, 2025 | 7,099.00 | 7,176.00 | 7,037.00 | 7,086.00 | 6,986.23 | -0.18% | 59,718 |
| Jul 27, 2025 | 7,081.00 | 7,254.00 | 7,081.00 | 7,099.00 | 6,999.05 | -1.27% | 49,359 |
| Jul 24, 2025 | 7,339.00 | 7,344.00 | 7,109.00 | 7,190.00 | 7,088.77 | -0.95% | 134,947 |
| Jul 23, 2025 | 7,159.00 | 7,311.00 | 7,133.00 | 7,259.00 | 7,156.80 | 1.40% | 61,546 |
| Jul 22, 2025 | 7,157.00 | 7,200.00 | 7,121.00 | 7,159.00 | 7,058.20 | 0.03% | 83,160 |
| Jul 21, 2025 | 7,110.00 | 7,159.00 | 7,019.00 | 7,157.00 | 7,056.23 | 0.66% | 73,731 |
| Jul 20, 2025 | 7,052.00 | 7,121.00 | 6,974.00 | 7,110.00 | 7,009.89 | 1.67% | 28,447 |
| Jul 17, 2025 | 6,972.00 | 7,155.00 | 6,972.00 | 6,993.00 | 6,894.54 | 0.30% | 83,658 |
| Jul 16, 2025 | 7,144.00 | 7,144.00 | 6,917.00 | 6,972.00 | 6,873.84 | -1.11% | 93,464 |
| Jul 15, 2025 | 6,984.00 | 7,132.00 | 6,981.00 | 7,050.00 | 6,950.74 | 0.95% | 85,025 |
| Jul 14, 2025 | 7,144.00 | 7,157.00 | 6,886.00 | 6,984.00 | 6,885.67 | 0.06% | 140,088 |
| Jul 13, 2025 | 7,161.00 | 7,161.00 | 6,961.00 | 6,980.00 | 6,881.72 | -2.53% | 24,569 |
| Jul 10, 2025 | 7,052.00 | 7,300.00 | 7,052.00 | 7,161.00 | 7,060.18 | -0.68% | 133,836 |
| Jul 9, 2025 | 6,971.00 | 7,229.00 | 6,924.00 | 7,210.00 | 7,108.49 | 4.03% | 273,181 |
| Jul 8, 2025 | 7,082.00 | 7,082.00 | 6,854.00 | 6,931.00 | 6,833.41 | -2.13% | 59,956 |
| Jul 7, 2025 | 6,980.00 | 7,082.00 | 6,887.00 | 7,082.00 | 6,982.29 | 2.21% | 55,405 |
| Jul 6, 2025 | 6,934.00 | 6,985.00 | 6,826.00 | 6,929.00 | 6,831.44 | -0.10% | 12,349 |