5 DAY PERFORMANCE
-4.19%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
+26.30%
6 MONTH PERFORMANCE
+24.29%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
+101.88%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.05 | $25.69 (-1.38%) | $26.05 | $25.60 | 11.26 K | $1.26 B |
| 01/29/2026 | $26.30 | $26.08 (-0.84%) | $26.30 | $25.63 | 11.10 K | $1.28 B |
| 01/28/2026 | $26.62 | $26.61 (-0.04%) | $26.62 | $26.29 | 12.90 K | $1.31 B |
| 01/27/2026 | $26.95 | $26.95 (0%) | $26.97 | $26.51 | 10.30 K | $1.32 B |
| 01/26/2026 | $26.94 | $27.26 (1.19%) | $27.35 | $26.87 | 11.30 K | $1.34 B |
| 01/23/2026 | $26.68 | $26.97 (1.09%) | $26.97 | $26.60 | 13.50 K | $1.32 B |
| 01/22/2026 | $26.12 | $26.65 (2.03%) | $26.84 | $26.12 | 13.52 K | $1.31 B |
| 01/21/2026 | $25.18 | $25.42 (0.95%) | $25.95 | $24.81 | 69.00 K | $1.25 B |
| 01/20/2026 | $26.23 | $25.91 (-1.22%) | $26.32 | $25.70 | 25.03 K | $1.27 B |
| 01/16/2026 | $27.45 | $27.35 (-0.36%) | $27.50 | $27.21 | 15.50 K | $1.34 B |
| 01/15/2026 | $27.55 | $27.45 (-0.36%) | $27.55 | $27.30 | 39.60 K | $1.35 B |
| 01/14/2026 | $27.49 | $27.49 (0%) | $27.64 | $27.27 | 16.52 K | $1.35 B |
| 01/13/2026 | $27.67 | $27.54 (-0.47%) | $27.90 | $27.42 | 11.20 K | $1.35 B |
| 01/12/2026 | $27.49 | $27.68 (0.69%) | $28.00 | $27.34 | 33.90 K | $1.36 B |
| 01/09/2026 | $26.98 | $27.37 (1.45%) | $27.45 | $26.93 | 19.40 K | $1.34 B |
| 01/08/2026 | $26.91 | $26.89 (-0.07%) | $27.10 | $26.77 | 17.20 K | $1.32 B |
| 01/07/2026 | $27.29 | $27.17 (-0.44%) | $27.31 | $27.03 | 17.11 K | $1.33 B |
| 01/06/2026 | $27.19 | $27.14 (-0.18%) | $27.25 | $26.61 | 34.32 K | $1.33 B |
| 01/05/2026 | $27.22 | $27.20 (-0.07%) | $27.31 | $26.87 | 56.87 K | $1.34 B |
| 01/02/2026 | $26.05 | $26.05 (0%) | $26.36 | $25.69 | 25.23 K | $1.28 B |
| 12/31/2025 | $26.19 | $25.75 (-1.68%) | $26.19 | $25.57 | 18.80 K | $1.26 B |
| 12/30/2025 | $26.52 | $26.36 (-0.6%) | $26.52 | $26.05 | 24.22 K | $1.29 B |
| 12/29/2025 | $26.41 | $26.52 (0.42%) | $26.95 | $26.33 | 20.21 K | $1.30 B |
| 12/26/2025 | $26.75 | $26.25 (-1.87%) | $26.77 | $26.25 | 28.20 K | $1.29 B |
| 12/24/2025 | $26.76 | $27.00 (0.9%) | $27.17 | $26.76 | 18.41 K | $1.33 B |
| 12/23/2025 | $26.40 | $26.49 (0.34%) | $26.76 | $26.40 | 35.10 K | $1.30 B |
| 12/22/2025 | $26.41 | $26.08 (-1.25%) | $26.55 | $25.89 | 21.40 K | $1.28 B |
| 12/19/2025 | $25.12 | $26.29 (4.66%) | $26.36 | $25.12 | 70.40 K | $1.29 B |
| 12/18/2025 | $26.99 | $24.65 (-8.67%) | $27.06 | $24.52 | 147.40 K | $1.21 B |
| 12/17/2025 | $27.21 | $26.81 (-1.47%) | $27.25 | $26.61 | 32.32 K | $1.32 B |
| 12/16/2025 | $26.86 | $27.24 (1.41%) | $27.44 | $26.81 | 89.35 K | $1.34 B |
| 12/15/2025 | $26.91 | $26.73 (-0.67%) | $26.95 | $26.56 | 21.40 K | $1.31 B |
| 12/12/2025 | $26.71 | $26.74 (0.11%) | $26.90 | $26.43 | 26.93 K | $1.31 B |
| 12/11/2025 | $26.59 | $26.79 (0.75%) | $27.00 | $26.52 | 50.20 K | $1.32 B |
| 12/10/2025 | $25.95 | $25.95 (0%) | $26.00 | $25.42 | 33.44 K | $1.27 B |
| 12/09/2025 | $25.83 | $25.32 (-1.97%) | $25.83 | $24.82 | 52.91 K | $1.24 B |
| 12/08/2025 | $25.77 | $25.63 (-0.54%) | $26.00 | $25.34 | 51.75 K | $1.26 B |
| 12/05/2025 | $25.07 | $25.15 (0.32%) | $25.47 | $24.87 | 26.90 K | $1.23 B |
| 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 |
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.
