5 DAY PERFORMANCE
+9.32%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
+28.46%
6 MONTH PERFORMANCE
+56.13%
YEAR-TO-DATE PERFORMANCE
+109.73%
1 YEAR PERFORMANCE
+110.60%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.00 | $25.23 (0.92%) | $25.26 | $24.91 | 51.10 K | $1.24 B |
| 12/03/2025 | $24.82 | $24.58 (-0.97%) | $25.00 | $24.15 | 33.70 K | $1.21 B |
| 12/02/2025 | $25.08 | $24.91 (-0.68%) | $25.65 | $24.50 | 53.21 K | $1.22 B |
| 12/01/2025 | $24.19 | $24.48 (1.2%) | $24.81 | $23.90 | 74.54 K | $1.20 B |
| 11/28/2025 | $22.86 | $23.08 (0.96%) | $23.21 | $22.75 | 16.04 K | $1.13 B |
| 11/26/2025 | $22.72 | $22.67 (-0.22%) | $22.95 | $22.46 | 30.00 K | $1.11 B |
| 11/25/2025 | $23.00 | $22.71 (-1.26%) | $23.17 | $22.38 | 40.40 K | $1.12 B |
| 11/24/2025 | $22.88 | $23.32 (1.92%) | $23.43 | $22.48 | 52.22 K | $1.14 B |
| 11/21/2025 | $21.84 | $22.22 (1.74%) | $22.24 | $21.48 | 38.20 K | $1.09 B |
| 11/20/2025 | $22.97 | $21.85 (-4.88%) | $23.06 | $21.76 | 36.00 K | $1.07 B |
| 11/19/2025 | $22.93 | $22.64 (-1.26%) | $23.28 | $22.38 | 56.67 K | $1.11 B |
| 11/18/2025 | $24.35 | $23.06 (-5.3%) | $24.35 | $22.73 | 38.20 K | $1.13 B |
| 11/17/2025 | $24.28 | $24.12 (-0.66%) | $24.90 | $23.80 | 39.12 K | $1.18 B |
| 11/14/2025 | $23.83 | $23.99 (0.67%) | $24.55 | $23.80 | 40.00 K | $1.18 B |
| 11/13/2025 | $24.61 | $23.90 (-2.89%) | $24.94 | $23.51 | 60.10 K | $1.17 B |
| 11/12/2025 | $24.22 | $24.17 (-0.21%) | $24.47 | $23.92 | 57.70 K | $1.19 B |
| 11/11/2025 | $22.40 | $22.36 (-0.18%) | $22.46 | $21.81 | 44.80 K | $1.10 B |
| 11/10/2025 | $22.00 | $22.36 (1.64%) | $22.66 | $22.00 | 40.45 K | $1.10 B |
| 11/07/2025 | $21.77 | $21.95 (0.83%) | $21.98 | $21.30 | 28.01 K | $1.08 B |
| 11/06/2025 | $21.17 | $21.88 (3.35%) | $21.91 | $20.99 | 50.23 K | $1.07 B |
| 11/05/2025 | $21.02 | $21.32 (1.43%) | $21.44 | $21.02 | 22.70 K | $1.05 B |
| 11/04/2025 | $21.43 | $21.04 (-1.82%) | $21.46 | $20.94 | 34.21 K | $1.03 B |
| 11/03/2025 | $21.15 | $21.55 (1.89%) | $21.70 | $21.03 | 52.07 K | $1.06 B |
| 10/31/2025 | $20.55 | $20.68 (0.63%) | $20.99 | $20.43 | 7.70 K | $1.02 B |
| 10/30/2025 | $20.80 | $20.46 (-1.63%) | $20.90 | $20.43 | 38.00 K | $1.00 B |
| 10/29/2025 | $21.00 | $20.81 (-0.9%) | $21.09 | $20.64 | 22.95 K | $1.02 B |
| 10/28/2025 | $20.89 | $20.63 (-1.24%) | $20.91 | $20.52 | 16.93 K | $1.01 B |
| 10/27/2025 | $20.71 | $20.88 (0.82%) | $20.98 | $20.61 | 30.15 K | $1.03 B |
| 10/24/2025 | $20.18 | $20.24 (0.3%) | $20.52 | $20.18 | 16.45 K | $993.76 M |
| 10/23/2025 | $20.03 | $20.19 (0.8%) | $20.48 | $20.03 | 17.44 K | $991.31 M |
| 10/22/2025 | $19.69 | $19.69 (0%) | $19.87 | $19.38 | 23.81 K | $966.76 M |
| 10/21/2025 | $20.05 | $19.78 (-1.35%) | $20.05 | $19.74 | 35.50 K | $971.18 M |
| 10/20/2025 | $20.45 | $20.28 (-0.83%) | $20.49 | $20.16 | 33.94 K | $995.73 M |
| 10/17/2025 | $20.38 | $20.62 (1.18%) | $20.62 | $20.23 | 24.30 K | $1.01 B |
| 10/16/2025 | $20.71 | $20.51 (-0.97%) | $20.83 | $20.43 | 15.80 K | $1.01 B |
| 10/15/2025 | $20.99 | $20.71 (-1.33%) | $21.00 | $20.47 | 14.44 K | $1.02 B |
| 10/14/2025 | $20.10 | $20.88 (3.88%) | $20.99 | $20.03 | 27.00 K | $1.03 B |
| 10/13/2025 | $21.17 | $21.00 (-0.8%) | $21.24 | $20.92 | 32.50 K | $1.03 B |
| 10/10/2025 | $21.28 | $20.46 (-3.85%) | $21.47 | $20.46 | 32.30 K | $1.00 B |
| 10/09/2025 | $20.80 | $21.22 (2.02%) | $21.29 | $20.79 | 34.40 K | $1.04 B |
| 10/08/2025 | $20.35 | $20.61 (1.28%) | $20.74 | $20.29 | 30.50 K | $1.01 B |
| 10/07/2025 | $20.60 | $20.31 (-1.41%) | $20.60 | $20.05 | 15.40 K | $997.20 M |
| 10/06/2025 | $20.75 | $20.58 (-0.82%) | $20.98 | $20.36 | 27.70 K | $1.01 B |
| 10/03/2025 | $20.24 | $20.68 (2.17%) | $20.98 | $19.80 | 42.70 K | $1.02 B |
| 10/02/2025 | $20.69 | $20.39 (-1.45%) | $20.69 | $19.70 | 28.70 K | $1.00 B |
| 10/01/2025 | $20.40 | $20.30 (-0.49%) | $20.40 | $19.86 | 28.40 K | $996.71 M |
| 09/30/2025 | $20.03 | $20.41 (1.9%) | $20.42 | $19.99 | 32.41 K | $1.00 B |
| 09/29/2025 | $19.50 | $19.55 (0.26%) | $19.75 | $19.41 | 36.13 K | $959.89 M |
| 09/26/2025 | $19.08 | $19.25 (0.89%) | $19.48 | $19.00 | 17.20 K | $945.16 M |
| 09/25/2025 | $19.26 | $19.11 (-0.78%) | $19.30 | $19.03 | 17.70 K | $938.28 M |
| 09/24/2025 | $19.64 | $19.49 (-0.76%) | $19.64 | $19.40 | 18.41 K | $956.94 M |
| 09/23/2025 | $19.73 | $19.57 (-0.81%) | $19.94 | $19.57 | 16.51 K | $960.87 M |
| 09/22/2025 | $19.69 | $19.80 (0.56%) | $19.80 | $19.60 | 16.74 K | $972.16 M |
| 09/19/2025 | $19.85 | $19.90 (0.25%) | $19.98 | $19.69 | 115.50 K | $977.07 M |
| 09/18/2025 | $19.55 | $19.81 (1.33%) | $19.97 | $19.55 | 51.10 K | $972.65 M |
| 09/17/2025 | $19.67 | $19.39 (-1.42%) | $19.68 | $19.23 | 47.20 K | $952.03 M |
| 09/16/2025 | $19.91 | $20.17 (1.31%) | $20.20 | $19.87 | 26.00 K | $990.33 M |
| 09/15/2025 | $20.03 | $19.93 (-0.5%) | $20.21 | $19.79 | 56.43 K | $978.54 M |
| 09/12/2025 | $20.41 | $20.43 (0.1%) | $20.49 | $20.30 | 31.90 K | $1.00 B |
| 09/11/2025 | $20.59 | $20.43 (-0.78%) | $20.68 | $20.40 | 30.20 K | $1.00 B |
| 09/10/2025 | $20.61 | $20.56 (-0.24%) | $20.80 | $20.50 | 62.60 K | $1.01 B |
| 09/09/2025 | $20.11 | $20.00 (-0.55%) | $20.25 | $19.79 | 70.52 K | $981.98 M |
| 09/08/2025 | $20.16 | $20.11 (-0.25%) | $20.85 | $19.75 | 40.84 K | $987.38 M |
| 09/05/2025 | $19.70 | $19.64 (-0.3%) | $19.96 | $18.72 | 49.60 K | $964.30 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.
