5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
+12.90%
3 MONTH PERFORMANCE
+40.62%
6 MONTH PERFORMANCE
+55.91%
YEAR-TO-DATE PERFORMANCE
+51.37%
1 YEAR PERFORMANCE
+89.10%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $18.10 | $18.21 (0.61%) | $18.25 | $17.93 | 39.81 K | $894.09 M |
| 06/26/2025 | $18.04 | $18.10 (0.33%) | $18.25 | $18.00 | 47.40 K | $888.69 M |
| 06/25/2025 | $18.10 | $18.07 (-0.17%) | $18.26 | $17.97 | 67.70 K | $887.22 M |
| 06/24/2025 | $17.81 | $17.90 (0.51%) | $18.03 | $17.72 | 103.21 K | $878.87 M |
| 06/23/2025 | $17.08 | $17.40 (1.87%) | $17.47 | $17.04 | 78.20 K | $854.32 M |
| 06/20/2025 | $16.97 | $16.98 (0.06%) | $17.01 | $16.72 | 58.30 K | $833.70 M |
| 06/18/2025 | $16.64 | $16.78 (0.84%) | $17.07 | $16.64 | 80.40 K | $837.06 M |
| 06/17/2025 | $16.49 | $16.45 (-0.24%) | $16.58 | $16.32 | 39.07 K | $820.60 M |
| 06/16/2025 | $16.19 | $16.39 (1.24%) | $16.57 | $16.08 | 139.06 K | $817.60 M |
| 06/13/2025 | $15.14 | $15.23 (0.59%) | $15.60 | $15.02 | 50.54 K | $759.74 M |
| 06/12/2025 | $16.05 | $15.79 (-1.62%) | $16.05 | $15.70 | 38.10 K | $787.67 M |
| 06/11/2025 | $16.29 | $16.07 (-1.35%) | $16.44 | $16.07 | 29.50 K | $801.64 M |
| 06/10/2025 | $16.12 | $16.12 (0%) | $16.29 | $16.00 | 33.41 K | $804.13 M |
| 06/09/2025 | $16.20 | $16.15 (-0.31%) | $16.30 | $15.90 | 43.20 K | $805.63 M |
| 06/06/2025 | $16.21 | $16.35 (0.86%) | $16.39 | $16.15 | 26.96 K | $815.61 M |
| 06/05/2025 | $16.38 | $16.16 (-1.34%) | $16.44 | $16.13 | 28.50 K | $806.13 M |
| 06/04/2025 | $16.17 | $16.33 (0.99%) | $16.39 | $16.17 | 29.57 K | $814.61 M |
| 06/03/2025 | $16.05 | $16.13 (0.5%) | $16.29 | $15.90 | 90.21 K | $804.63 M |
| 06/02/2025 | $15.60 | $15.95 (2.24%) | $16.05 | $15.58 | 77.50 K | $795.65 M |
| 05/30/2025 | $15.72 | $15.83 (0.7%) | $16.18 | $15.61 | 42.01 K | $789.67 M |
| 05/29/2025 | $16.19 | $15.72 (-2.9%) | $16.43 | $15.69 | 117.75 K | $784.18 M |
| 05/28/2025 | $16.11 | $16.13 (0.12%) | $16.36 | $15.91 | 82.44 K | $804.63 M |
| 05/27/2025 | $15.74 | $16.05 (1.97%) | $16.13 | $15.56 | 143.90 K | $800.64 M |
| 05/23/2025 | $14.78 | $15.11 (2.23%) | $15.23 | $14.67 | 46.30 K | $741.89 M |
| 05/22/2025 | $15.32 | $15.02 (-1.96%) | $15.36 | $15.02 | 38.20 K | $737.47 M |
| 05/21/2025 | $15.43 | $15.38 (-0.32%) | $15.73 | $14.35 | 115.35 K | $755.14 M |
| 05/20/2025 | $16.05 | $15.81 (-1.5%) | $16.14 | $15.68 | 60.20 K | $776.26 M |
| 05/19/2025 | $16.20 | $16.15 (-0.31%) | $16.50 | $15.88 | 131.11 K | $792.95 M |
| 05/16/2025 | $15.72 | $15.84 (0.76%) | $15.94 | $15.61 | 48.73 K | $777.73 M |
| 05/15/2025 | $15.71 | $15.72 (0.06%) | $15.89 | $15.61 | 55.10 K | $771.84 M |
| 05/14/2025 | $15.25 | $15.55 (1.97%) | $15.56 | $15.18 | 75.65 K | $763.49 M |
| 05/13/2025 | $14.78 | $15.20 (2.84%) | $15.32 | $14.78 | 84.20 K | $746.30 M |
| 05/12/2025 | $14.41 | $14.43 (0.14%) | $14.50 | $14.31 | 34.10 K | $708.50 M |
| 05/09/2025 | $14.45 | $14.31 (-0.97%) | $14.46 | $14.31 | 28.00 K | $702.61 M |
| 05/08/2025 | $14.45 | $14.41 (-0.28%) | $14.48 | $14.34 | 39.92 K | $707.52 M |
| 05/07/2025 | $14.04 | $13.90 (-1%) | $14.05 | $13.85 | 23.22 K | $682.48 M |
| 05/06/2025 | $13.75 | $13.84 (0.65%) | $14.04 | $13.73 | 25.35 K | $679.53 M |
| 05/05/2025 | $13.88 | $13.70 (-1.3%) | $13.88 | $13.64 | 21.90 K | $672.66 M |
| 05/02/2025 | $14.07 | $14.23 (1.14%) | $14.25 | $14.00 | 36.60 K | $698.68 M |
| 05/01/2025 | $13.90 | $13.87 (-0.22%) | $14.05 | $13.82 | 10.80 K | $681.00 M |
| 04/30/2025 | $13.95 | $13.84 (-0.79%) | $13.95 | $13.75 | 13.31 K | $679.53 M |
| 04/29/2025 | $13.60 | $13.94 (2.5%) | $14.03 | $13.60 | 36.50 K | $684.44 M |
| 04/28/2025 | $13.84 | $13.64 (-1.45%) | $13.84 | $13.51 | 24.05 K | $669.71 M |
| 04/25/2025 | $13.68 | $13.88 (1.46%) | $13.90 | $13.68 | 47.00 K | $681.50 M |
| 04/24/2025 | $13.76 | $13.67 (-0.65%) | $13.90 | $13.67 | 81.73 K | $671.18 M |
| 04/23/2025 | $13.63 | $13.72 (0.66%) | $13.99 | $13.63 | 42.63 K | $673.64 M |
| 04/22/2025 | $13.12 | $13.34 (1.68%) | $13.44 | $13.03 | 33.24 K | $654.98 M |
| 04/21/2025 | $13.29 | $13.12 (-1.28%) | $13.29 | $13.06 | 25.30 K | $644.18 M |
| 04/17/2025 | $13.24 | $13.30 (0.45%) | $13.36 | $13.15 | 28.67 K | $653.02 M |
| 04/16/2025 | $13.30 | $13.24 (-0.45%) | $13.30 | $13.15 | 15.80 K | $650.07 M |
| 04/15/2025 | $13.37 | $13.28 (-0.67%) | $13.43 | $13.18 | 26.70 K | $652.04 M |
| 04/14/2025 | $13.14 | $13.34 (1.52%) | $13.40 | $13.14 | 43.83 K | $654.98 M |
| 04/11/2025 | $12.84 | $13.12 (2.18%) | $13.19 | $12.75 | 26.40 K | $644.18 M |
| 04/10/2025 | $12.94 | $12.83 (-0.85%) | $13.01 | $12.60 | 44.43 K | $629.94 M |
| 04/09/2025 | $12.40 | $13.17 (6.21%) | $13.19 | $12.40 | 59.70 K | $646.64 M |
| 04/08/2025 | $12.70 | $12.57 (-1.02%) | $12.87 | $12.38 | 88.53 K | $617.18 M |
| 04/07/2025 | $12.10 | $12.34 (1.98%) | $12.85 | $11.98 | 138.54 K | $605.88 M |
| 04/04/2025 | $12.73 | $12.65 (-0.63%) | $12.84 | $12.29 | 109.50 K | $621.10 M |
| 04/03/2025 | $13.08 | $13.06 (-0.15%) | $13.21 | $12.98 | 42.00 K | $641.23 M |
| 04/02/2025 | $13.07 | $13.42 (2.68%) | $13.44 | $13.05 | 48.70 K | $658.91 M |
| 04/01/2025 | $13.10 | $13.28 (1.37%) | $13.28 | $12.96 | 54.70 K | $652.04 M |
| 03/31/2025 | $12.94 | $12.99 (0.39%) | $13.00 | $12.63 | 98.80 K | $637.80 M |
| 03/28/2025 | $13.10 | $12.95 (-1.15%) | $13.10 | $12.89 | 34.50 K | $635.83 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.
