5 DAY PERFORMANCE
+8.21%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+10.43%
6 MONTH PERFORMANCE
+11.52%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
+21.11%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $12.70 | $12.46 (-1.91%) | $12.82 | $12.00 | 86,789 | $620.61 M |
| 01/15/2025 | $12.61 | $12.62 (0.08%) | $12.68 | $12.53 | 36,568 | $619.63 M |
| 01/14/2025 | $12.26 | $12.20 (-0.49%) | $12.30 | $12.15 | 38,828 | $599.01 M |
| 01/13/2025 | $11.63 | $11.85 (1.89%) | $11.85 | $11.57 | 28,517 | $581.82 M |
| 01/10/2025 | $11.69 | $11.45 (-2.05%) | $11.71 | $11.36 | 52,900 | $562.18 M |
| 01/08/2025 | $12.02 | $11.71 (-2.58%) | $12.02 | $11.64 | 29,800 | $574.95 M |
| 01/07/2025 | $12.20 | $12.09 (-0.9%) | $12.20 | $11.93 | 30,500 | $593.61 M |
| 01/06/2025 | $12.06 | $12.08 (0.17%) | $12.20 | $12.01 | 33,600 | $593.12 M |
| 01/03/2025 | $11.85 | $11.98 (1.1%) | $11.99 | $11.84 | 37,334 | $588.21 M |
| 01/02/2025 | $12.03 | $11.89 (-1.16%) | $12.03 | $11.82 | 18,700 | $583.79 M |
| 12/31/2024 | $12.11 | $12.03 (-0.66%) | $12.24 | $11.97 | 35,300 | $590.66 M |
| 12/30/2024 | $11.68 | $11.74 (0.51%) | $11.82 | $11.51 | 33,305 | $576.42 M |
| 12/27/2024 | $11.77 | $11.68 (-0.76%) | $11.82 | $11.59 | 18,000 | $573.48 M |
| 12/26/2024 | $11.81 | $11.83 (0.17%) | $11.91 | $11.78 | 22,300 | $580.84 M |
| 12/24/2024 | $11.85 | $11.89 (0.34%) | $11.91 | $11.80 | 10,900 | $583.79 M |
| 12/23/2024 | $11.82 | $11.84 (0.17%) | $11.94 | $11.80 | 23,000 | $581.33 M |
| 12/20/2024 | $11.72 | $12.04 (2.73%) | $12.30 | $11.70 | 71,000 | $591.15 M |
| 12/19/2024 | $12.19 | $11.90 (-2.38%) | $12.27 | $11.74 | 144,100 | $584.28 M |
| 12/18/2024 | $12.52 | $12.19 (-2.64%) | $12.64 | $12.14 | 36,542 | $598.52 M |
| 12/17/2024 | $12.57 | $12.48 (-0.72%) | $12.65 | $12.48 | 39,000 | $612.76 M |
| 12/16/2024 | $12.50 | $12.51 (0.08%) | $12.64 | $12.29 | 37,900 | $614.23 M |
| 12/13/2024 | $12.31 | $12.26 (-0.41%) | $12.48 | $12.20 | 23,800 | $601.95 M |
| 12/12/2024 | $12.53 | $12.30 (-1.84%) | $12.65 | $12.30 | 21,400 | $603.92 M |
| 12/11/2024 | $12.81 | $12.61 (-1.56%) | $12.81 | $12.52 | 64,939 | $619.14 M |
| 12/10/2024 | $12.82 | $12.51 (-2.42%) | $12.82 | $12.35 | 35,906 | $614.23 M |
| 12/09/2024 | $12.80 | $12.86 (0.47%) | $12.97 | $12.78 | 70,200 | $631.41 M |
| 12/06/2024 | $12.10 | $12.18 (0.66%) | $12.20 | $11.94 | 29,432 | $598.03 M |
| 12/05/2024 | $11.96 | $11.98 (0.17%) | $12.14 | $11.85 | 45,701 | $588.21 M |
| 12/04/2024 | $12.12 | $11.91 (-1.73%) | $12.12 | $11.77 | 74,100 | $584.77 M |
| 12/03/2024 | $12.09 | $12.01 (-0.66%) | $12.15 | $11.80 | 46,000 | $589.68 M |
| 12/02/2024 | $12.59 | $12.10 (-3.89%) | $12.69 | $12.00 | 120,000 | $594.10 M |
| 11/29/2024 | $12.45 | $12.58 (1.04%) | $13.40 | $12.43 | 185,600 | $617.67 M |
| 11/27/2024 | $11.22 | $11.95 (6.51%) | $12.45 | $11.01 | 354,323 | $586.73 M |
| 11/26/2024 | $11.41 | $11.24 (-1.49%) | $11.44 | $11.12 | 14,030 | $551.87 M |
| 11/25/2024 | $11.21 | $11.46 (2.23%) | $11.50 | $11.20 | 40,200 | $562.67 M |
| 11/22/2024 | $11.08 | $10.99 (-0.81%) | $11.08 | $10.93 | 13,300 | $539.60 M |
| 11/21/2024 | $10.96 | $10.99 (0.27%) | $11.12 | $10.83 | 18,600 | $539.60 M |
| 11/20/2024 | $10.92 | $10.92 (0%) | $11.17 | $10.92 | 30,655 | $536.16 M |
| 11/19/2024 | $11.18 | $10.96 (-1.97%) | $11.18 | $10.79 | 30,520 | $538.13 M |
| 11/18/2024 | $10.93 | $11.01 (0.73%) | $11.36 | $10.70 | 52,500 | $540.58 M |
| 11/15/2024 | $11.50 | $11.42 (-0.7%) | $11.51 | $11.27 | 36,938 | $560.71 M |
| 11/14/2024 | $11.50 | $11.58 (0.7%) | $11.64 | $11.48 | 25,500 | $568.57 M |
| 11/13/2024 | $11.35 | $11.24 (-0.97%) | $11.51 | $11.24 | 35,645 | $551.87 M |
| 11/12/2024 | $11.23 | $11.13 (-0.89%) | $11.35 | $11.13 | 12,126 | $546.47 M |
| 11/11/2024 | $11.12 | $11.40 (2.52%) | $11.41 | $11.12 | 28,000 | $559.73 M |
| 11/08/2024 | $10.63 | $10.90 (2.54%) | $10.92 | $10.63 | 164,300 | $535.18 M |
| 11/07/2024 | $10.81 | $10.75 (-0.56%) | $10.89 | $10.42 | 46,404 | $527.81 M |
| 11/06/2024 | $10.95 | $10.78 (-1.55%) | $11.14 | $10.78 | 39,610 | $529.29 M |
| 11/05/2024 | $11.03 | $10.96 (-0.63%) | $11.08 | $10.91 | 14,200 | $538.13 M |
| 11/04/2024 | $11.18 | $10.99 (-1.7%) | $11.19 | $10.95 | 16,504 | $539.60 M |
| 11/01/2024 | $11.23 | $11.17 (-0.53%) | $11.36 | $11.09 | 23,400 | $548.44 M |
| 10/31/2024 | $11.46 | $11.21 (-2.18%) | $11.51 | $11.21 | 30,800 | $550.40 M |
| 10/30/2024 | $11.71 | $11.55 (-1.37%) | $11.73 | $11.37 | 49,941 | $567.09 M |
| 10/29/2024 | $11.30 | $11.20 (-0.88%) | $11.30 | $11.13 | 49,529 | $549.91 M |
| 10/28/2024 | $11.25 | $11.32 (0.62%) | $11.45 | $11.18 | 21,500 | $555.80 M |
| 10/25/2024 | $11.01 | $11.18 (1.54%) | $11.22 | $11.01 | 22,912 | $548.93 M |
| 10/24/2024 | $11.16 | $11.06 (-0.9%) | $11.19 | $11.01 | 12,312 | $543.03 M |
| 10/23/2024 | $11.32 | $11.15 (-1.5%) | $11.32 | $11.01 | 11,600 | $547.45 M |
| 10/22/2024 | $11.47 | $11.32 (-1.31%) | $11.51 | $11.23 | 34,421 | $555.80 M |
| 10/21/2024 | $11.35 | $11.49 (1.23%) | $11.54 | $11.34 | 19,000 | $564.15 M |
| 10/18/2024 | $11.15 | $11.19 (0.36%) | $11.31 | $11.15 | 15,848 | $549.42 M |
| 10/17/2024 | $11.25 | $11.16 (-0.8%) | $11.25 | $11.10 | 13,700 | $547.94 M |
| 10/16/2024 | $11.13 | $11.22 (0.81%) | $11.26 | $11.12 | 25,210 | $550.89 M |