5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
+8.96%
3 MONTH PERFORMANCE
+12.49%
6 MONTH PERFORMANCE
+27.39%
YEAR-TO-DATE PERFORMANCE
+18.29%
1 YEAR PERFORMANCE
+18.48%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.07 | $14.23 (1.14%) | $14.25 | $14.00 | 36,550 | $698.68 M |
| 05/01/2025 | $13.90 | $13.87 (-0.22%) | $14.05 | $13.82 | 10,800 | $681.00 M |
| 04/30/2025 | $13.95 | $13.84 (-0.79%) | $13.95 | $13.75 | 13,311 | $679.53 M |
| 04/29/2025 | $13.60 | $13.94 (2.5%) | $14.03 | $13.60 | 36,500 | $684.44 M |
| 04/28/2025 | $13.84 | $13.64 (-1.45%) | $13.84 | $13.51 | 24,046 | $669.71 M |
| 04/25/2025 | $13.68 | $13.88 (1.46%) | $13.90 | $13.68 | 47,000 | $681.50 M |
| 04/24/2025 | $13.76 | $13.67 (-0.65%) | $13.90 | $13.67 | 81,734 | $671.18 M |
| 04/23/2025 | $13.63 | $13.72 (0.66%) | $13.99 | $13.63 | 42,630 | $673.64 M |
| 04/22/2025 | $13.12 | $13.34 (1.68%) | $13.44 | $13.03 | 33,243 | $654.98 M |
| 04/21/2025 | $13.29 | $13.12 (-1.28%) | $13.29 | $13.06 | 25,300 | $644.18 M |
| 04/17/2025 | $13.24 | $13.30 (0.45%) | $13.36 | $13.15 | 28,672 | $653.02 M |
| 04/16/2025 | $13.30 | $13.24 (-0.45%) | $13.30 | $13.15 | 15,803 | $650.07 M |
| 04/15/2025 | $13.37 | $13.28 (-0.67%) | $13.43 | $13.18 | 26,700 | $652.04 M |
| 04/14/2025 | $13.14 | $13.34 (1.52%) | $13.40 | $13.14 | 43,834 | $654.98 M |
| 04/11/2025 | $12.84 | $13.12 (2.18%) | $13.19 | $12.75 | 26,400 | $644.18 M |
| 04/10/2025 | $12.94 | $12.83 (-0.85%) | $13.01 | $12.60 | 44,427 | $629.94 M |
| 04/09/2025 | $12.40 | $13.17 (6.21%) | $13.19 | $12.40 | 59,700 | $646.64 M |
| 04/08/2025 | $12.70 | $12.57 (-1.02%) | $12.87 | $12.38 | 88,529 | $617.18 M |
| 04/07/2025 | $12.10 | $12.34 (1.98%) | $12.85 | $11.98 | 138,542 | $605.88 M |
| 04/04/2025 | $12.73 | $12.65 (-0.63%) | $12.84 | $12.29 | 109,500 | $621.10 M |
| 04/03/2025 | $13.08 | $13.06 (-0.15%) | $13.21 | $12.98 | 42,000 | $641.23 M |
| 04/02/2025 | $13.07 | $13.42 (2.68%) | $13.44 | $13.05 | 48,700 | $658.91 M |
| 04/01/2025 | $13.10 | $13.28 (1.37%) | $13.28 | $12.96 | 54,700 | $652.04 M |
| 03/31/2025 | $12.94 | $12.99 (0.39%) | $13.00 | $12.63 | 98,800 | $637.80 M |
| 03/28/2025 | $13.10 | $12.95 (-1.15%) | $13.10 | $12.89 | 34,500 | $635.83 M |
| 03/27/2025 | $13.13 | $13.17 (0.3%) | $13.23 | $13.00 | 30,303 | $646.64 M |
| 03/26/2025 | $13.32 | $13.18 (-1.05%) | $13.33 | $13.07 | 31,500 | $647.13 M |
| 03/25/2025 | $13.26 | $13.40 (1.06%) | $13.47 | $13.26 | 76,443 | $657.93 M |
| 03/24/2025 | $13.43 | $13.23 (-1.49%) | $13.43 | $13.11 | 118,300 | $649.58 M |
| 03/21/2025 | $13.44 | $13.49 (0.37%) | $13.49 | $13.28 | 57,400 | $662.35 M |
| 03/20/2025 | $13.89 | $13.44 (-3.24%) | $13.89 | $13.42 | 99,937 | $659.89 M |
| 03/19/2025 | $13.79 | $14.04 (1.81%) | $14.13 | $13.67 | 163,137 | $689.35 M |
| 03/18/2025 | $13.85 | $13.90 (0.36%) | $13.99 | $13.65 | 150,427 | $682.48 M |
| 03/17/2025 | $13.91 | $14.20 (2.08%) | $14.24 | $13.76 | 152,312 | $697.21 M |
| 03/14/2025 | $13.61 | $13.88 (1.98%) | $13.97 | $13.61 | 85,300 | $681.50 M |
| 03/13/2025 | $13.91 | $13.72 (-1.37%) | $13.92 | $13.39 | 46,532 | $673.64 M |
| 03/12/2025 | $13.51 | $13.99 (3.55%) | $13.99 | $13.48 | 302,800 | $686.90 M |
| 03/11/2025 | $13.88 | $13.39 (-3.53%) | $14.04 | $13.27 | 735,000 | $657.44 M |
| 03/10/2025 | $12.02 | $12.85 (6.91%) | $12.87 | $12.02 | 386,434 | $630.92 M |
| 03/07/2025 | $11.83 | $11.90 (0.59%) | $11.92 | $11.65 | 32,400 | $584.28 M |
| 03/06/2025 | $12.08 | $11.84 (-1.99%) | $12.08 | $11.81 | 25,500 | $581.33 M |
| 03/05/2025 | $12.15 | $12.12 (-0.25%) | $12.15 | $11.90 | 28,945 | $595.08 M |
| 03/04/2025 | $12.34 | $12.09 (-2.03%) | $12.34 | $11.89 | 44,500 | $593.61 M |
| 03/03/2025 | $12.51 | $12.36 (-1.2%) | $12.69 | $12.28 | 38,913 | $606.86 M |
| 02/28/2025 | $12.19 | $12.30 (0.9%) | $12.33 | $12.14 | 15,000 | $603.92 M |
| 02/27/2025 | $12.53 | $12.25 (-2.23%) | $12.53 | $12.24 | 15,601 | $601.46 M |
| 02/26/2025 | $12.56 | $12.50 (-0.48%) | $12.71 | $12.47 | 41,500 | $613.74 M |
| 02/25/2025 | $12.75 | $12.52 (-1.8%) | $12.75 | $12.48 | 27,400 | $614.72 M |
| 02/24/2025 | $12.95 | $12.79 (-1.24%) | $12.95 | $12.58 | 50,435 | $627.98 M |
| 02/21/2025 | $12.82 | $12.56 (-2.03%) | $12.85 | $12.52 | 23,100 | $616.68 M |
| 02/20/2025 | $13.13 | $12.77 (-2.74%) | $13.13 | $12.77 | 22,231 | $627.00 M |
| 02/19/2025 | $13.16 | $13.30 (1.06%) | $13.38 | $13.16 | 37,526 | $653.02 M |
| 02/18/2025 | $13.13 | $13.20 (0.53%) | $13.22 | $13.04 | 47,532 | $648.11 M |
| 02/14/2025 | $12.78 | $12.79 (0.08%) | $12.93 | $12.75 | 32,300 | $627.98 M |
| 02/13/2025 | $12.90 | $12.81 (-0.7%) | $13.08 | $12.69 | 59,000 | $628.96 M |
| 02/12/2025 | $12.96 | $12.85 (-0.85%) | $12.96 | $12.80 | 20,049 | $630.92 M |
| 02/11/2025 | $12.98 | $13.09 (0.85%) | $13.35 | $12.98 | 33,534 | $642.71 M |
| 02/10/2025 | $13.08 | $13.05 (-0.23%) | $13.16 | $13.03 | 28,219 | $640.74 M |
| 02/07/2025 | $13.05 | $12.95 (-0.77%) | $13.16 | $12.94 | 54,822 | $635.83 M |
| 02/06/2025 | $13.30 | $13.16 (-1.05%) | $13.38 | $13.15 | 28,034 | $646.14 M |
| 02/05/2025 | $13.32 | $13.35 (0.23%) | $13.46 | $13.29 | 94,835 | $655.47 M |
| 02/04/2025 | $12.75 | $12.92 (1.33%) | $12.96 | $12.59 | 32,444 | $634.36 M |
| 02/03/2025 | $12.58 | $12.65 (0.56%) | $12.76 | $12.43 | 40,300 | $621.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
