Skip to main content
Magic Software Enterprises Ltd. (MGIC)
NASDAQ: MGIC · Real-Time Price · USD
25.15
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

MGIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0725.4724.8725.1525.15-0.32%26,884
Dec 4, 202525.0025.2624.9125.2325.232.64%51,093
Dec 3, 202524.8225.0024.1524.5824.58-1.32%33,685
Dec 2, 202525.0825.6524.5024.9124.911.76%53,200
Dec 1, 202524.1924.8123.9024.4824.486.07%74,544
Nov 28, 202522.8623.2122.7523.0823.081.81%16,040
Nov 26, 202522.7222.9522.4622.6722.67-0.18%29,950
Nov 25, 202523.0023.1722.3822.7122.71-2.62%40,381
Nov 24, 202522.8823.4322.4823.3223.324.95%52,217
Nov 21, 202521.8422.2421.4822.2222.221.72%38,170
Nov 20, 202522.9723.0621.7621.8521.85-3.51%35,962
Nov 19, 202522.9323.2822.3822.6422.64-1.82%56,665
Nov 18, 202524.3524.3522.7323.0623.06-4.39%38,177
Nov 17, 202524.2824.9023.8024.1224.120.54%39,119
Nov 14, 202523.8324.5523.8023.9923.990.38%39,982
Nov 13, 202524.6124.9423.5123.9023.90-1.12%60,098
Nov 12, 202524.2224.4723.9224.1724.178.09%57,700
Nov 11, 202522.4022.4621.8122.3622.36-44,770
Nov 10, 202522.0022.6622.0022.3622.361.87%40,449
Nov 7, 202521.7721.9821.3021.9521.950.32%28,012
Nov 6, 202521.1721.9120.9921.8821.882.63%50,225
Nov 5, 202521.0221.4421.0221.3221.321.33%22,684
Nov 4, 202521.4321.4620.9421.0421.04-2.37%34,205
Nov 3, 202521.1521.7021.0321.5521.554.21%52,069
Oct 31, 202520.5520.9920.4320.6820.681.08%7,677
Oct 30, 202520.8020.9020.4320.4620.46-1.68%38,000
Oct 29, 202521.0021.0920.6420.8120.810.87%22,945
Oct 28, 202520.8920.9120.5220.6320.63-1.20%16,927
Oct 27, 202520.7120.9820.6120.8820.883.16%30,145
Oct 24, 202520.1820.5220.1820.2420.240.25%16,448
Oct 23, 202520.0320.4820.0320.1920.192.54%17,442
Oct 22, 202519.6919.8719.3819.6919.69-0.46%23,814
Oct 21, 202520.0520.0519.7419.7819.78-2.47%35,458
Oct 20, 202520.4520.4920.1620.2820.28-1.65%33,936
Oct 17, 202520.3820.6220.2320.6220.620.54%24,296
Oct 16, 202520.7120.8320.4320.5120.51-0.97%15,781
Oct 15, 202520.9921.0020.4720.7120.71-0.81%14,443
Oct 14, 202520.1020.9920.0320.8820.88-0.57%27,000
Oct 13, 202521.1721.2420.9221.0021.002.64%32,497
Oct 10, 202521.2821.4720.4620.4620.46-3.58%32,283
Oct 9, 202520.8021.2920.7921.2221.222.96%34,377
Oct 8, 202520.3520.7420.2920.6120.611.48%30,457
Oct 7, 202520.6020.6020.0520.3120.31-1.31%15,351
Oct 6, 202520.7520.9820.3620.5820.58-0.48%27,674
Oct 3, 202520.2420.9819.8020.6820.381.42%42,691
Oct 2, 202520.6920.6919.7020.3920.100.44%28,678
Oct 1, 202520.4020.4019.8720.3020.01-0.54%28,403
Sep 30, 202520.0320.4219.9920.4120.124.40%32,406
Sep 29, 202519.5019.7519.4119.5519.271.56%36,129
Sep 26, 202519.0819.4819.0119.2518.970.73%17,159
Sep 25, 202519.2619.3019.0319.1118.84-1.95%17,667
Sep 24, 202519.6419.6419.4019.4919.21-0.41%18,412
Sep 23, 202519.7319.9419.5719.5719.29-1.16%16,507
Sep 22, 202519.6919.8019.6019.8019.52-0.50%16,743
Sep 19, 202519.8519.9819.6919.9019.620.45%115,495
Sep 18, 202519.5519.9719.5519.8119.532.17%51,078
Sep 17, 202519.6719.6819.2319.3919.11-3.87%47,160
Sep 16, 202519.9120.2119.8720.1719.881.20%25,989
Sep 15, 202520.0320.2119.7919.9319.64-2.45%56,430
Sep 12, 202520.4120.4920.3020.4320.14-31,880
Sep 11, 202520.5920.6820.4020.4320.14-0.63%30,176
Sep 10, 202520.6120.8020.5020.5620.272.80%62,592
Sep 9, 202520.1120.2519.7920.0019.71-0.55%70,517
Sep 8, 202520.1620.8519.7520.1119.822.39%40,837
Sep 5, 202519.7019.9618.7219.6419.360.36%49,577
Sep 4, 202519.5219.6319.3319.5719.290.46%42,129
Sep 3, 202519.3319.4819.1119.4819.200.93%73,888
Sep 2, 202519.5619.6219.1019.3019.02-4.93%67,762
Aug 29, 202520.3520.8520.1920.3020.01-0.88%24,942
Aug 28, 202520.2820.6820.2820.4820.190.81%27,608
Aug 27, 202520.5320.5320.2720.3220.02-0.95%32,212
Aug 26, 202520.3820.9120.3620.5120.220.20%46,262
Aug 25, 202520.5920.8720.3720.4720.180.39%39,455
Aug 22, 202519.7920.5519.7920.3920.102.72%28,517
Aug 21, 202519.7519.9619.6419.8519.570.51%16,496
Aug 20, 202520.1720.1719.5819.7519.47-2.61%50,305
Aug 19, 202520.3020.5620.2020.2819.990.55%30,355
Aug 18, 202520.4120.4219.9320.1719.88-0.93%39,979
Aug 15, 202519.9420.3719.9420.3620.071.80%18,665
Aug 14, 202520.2320.8520.0020.0019.71-2.39%70,417
Aug 13, 202519.9420.4919.7920.4920.208.99%101,657
Aug 12, 202519.6119.6118.5818.8018.53-3.69%79,274
Aug 11, 202519.7419.8719.3819.5219.24-2.20%32,919
Aug 8, 202520.0320.2019.7019.9619.67-0.77%21,396
Aug 7, 202520.4220.6219.9920.1219.83-0.42%50,988
Aug 6, 202519.8720.3919.7720.2019.911.15%60,779
Aug 5, 202520.3520.5019.8519.9719.68-4.22%95,571
Aug 4, 202520.6421.0020.6420.8520.551.21%23,887
Aug 1, 202520.3721.0120.3720.6020.31-0.53%59,921
Jul 31, 202521.0321.1220.7020.7120.41-0.38%27,124
Jul 30, 202520.7121.0720.5220.7920.490.34%46,457
Jul 29, 202520.9921.2220.7220.7220.42-1.61%43,489
Jul 28, 202521.4121.4120.9621.0620.76-1.63%42,418
Jul 25, 202521.5421.5421.2721.4121.10-0.23%25,430
Jul 24, 202521.6821.6821.3321.4621.15-1.01%25,004
Jul 23, 202521.6321.7521.4421.6821.371.12%37,652
Jul 22, 202521.4021.7921.2121.4421.130.47%73,942
Jul 21, 202521.2421.4521.1421.3421.030.99%43,699
Jul 18, 202521.2321.3721.0421.1320.830.60%38,593
Jul 17, 202520.9621.1020.7221.0120.700.94%36,485