5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
+12.76%
6 MONTH PERFORMANCE
+10.86%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+15.02%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $681.49 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 | $626.99 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 |
| 01/31/2025 | $12.76 | $12.68 (-0.63%) | $12.96 | $12.59 | 44,745 | $622.58 M |
| 01/30/2025 | $13.11 | $12.80 (-2.36%) | $13.19 | $12.80 | 38,500 | $628.47 M |
| 01/29/2025 | $12.83 | $12.82 (-0.08%) | $12.89 | $12.71 | 48,318 | $629.45 M |
| 01/28/2025 | $12.39 | $12.47 (0.65%) | $12.63 | $12.39 | 40,315 | $612.26 M |
| 01/27/2025 | $12.77 | $12.45 (-2.51%) | $12.77 | $12.40 | 38,700 | $611.28 M |
| 01/24/2025 | $13.01 | $12.85 (-1.23%) | $13.01 | $12.81 | 28,700 | $630.92 M |
| 01/23/2025 | $12.81 | $12.99 (1.41%) | $13.03 | $12.81 | 36,700 | $637.80 M |
| 01/22/2025 | $12.86 | $12.74 (-0.93%) | $12.97 | $12.72 | 58,800 | $625.52 M |
| 01/21/2025 | $12.75 | $12.85 (0.78%) | $12.87 | $12.62 | 66,200 | $630.92 M |
| 01/17/2025 | $12.42 | $12.60 (1.45%) | $12.60 | $12.25 | 47,200 | $618.65 M |
| 01/16/2025 | $12.70 | $12.30 (-3.15%) | $12.82 | $12.00 | 117,028 | $603.92 M |
| 01/15/2025 | $12.61 | $12.62 (0.08%) | $12.68 | $12.53 | 36,600 | $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 |
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.
