-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
-1.52% -
3 MONTH PERFORMANCE
+5.86% -
6 MONTH PERFORMANCE
-7.24% -
YEAR-TO-DATE PERFORMANCE
+13.73% -
1 YEAR PERFORMANCE
+26.67%
Magic Software Enterprises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.93 | $11.01 (0.73%) | $11.36 | $10.70 | 52,462 | $540.58 M |
| 11/15/2024 | $11.50 | $11.42 (-0.7%) | $11.51 | $11.27 | 36,938 | $560.71 M |
| 11/14/2024 | $11.50 | $11.58 (0.7%) | $11.64 | $11.48 | 25,500 | $568.57 M |
| 11/13/2024 | $11.35 | $11.24 (-0.97%) | $11.51 | $11.24 | 35,645 | $551.87 M |
| 11/12/2024 | $11.23 | $11.13 (-0.89%) | $11.35 | $11.13 | 12,126 | $546.47 M |
| 11/11/2024 | $11.12 | $11.40 (2.52%) | $11.41 | $11.12 | 28,000 | $559.73 M |
| 11/08/2024 | $10.63 | $10.90 (2.54%) | $10.92 | $10.63 | 164,300 | $535.18 M |
| 11/07/2024 | $10.81 | $10.75 (-0.56%) | $10.89 | $10.42 | 46,404 | $527.81 M |
| 11/06/2024 | $10.95 | $10.78 (-1.55%) | $11.14 | $10.78 | 39,610 | $529.29 M |
| 11/05/2024 | $11.03 | $10.96 (-0.63%) | $11.08 | $10.91 | 14,200 | $538.13 M |
| 11/04/2024 | $11.18 | $10.99 (-1.7%) | $11.19 | $10.95 | 16,504 | $539.60 M |
| 11/01/2024 | $11.23 | $11.17 (-0.53%) | $11.36 | $11.09 | 23,400 | $548.44 M |
| 10/31/2024 | $11.46 | $11.21 (-2.18%) | $11.51 | $11.21 | 30,800 | $550.40 M |
| 10/30/2024 | $11.71 | $11.55 (-1.37%) | $11.73 | $11.37 | 49,941 | $567.09 M |
| 10/29/2024 | $11.30 | $11.20 (-0.88%) | $11.30 | $11.13 | 49,529 | $549.91 M |
| 10/28/2024 | $11.25 | $11.32 (0.62%) | $11.45 | $11.18 | 21,500 | $555.80 M |
| 10/25/2024 | $11.01 | $11.18 (1.54%) | $11.22 | $11.01 | 22,912 | $548.93 M |
| 10/24/2024 | $11.16 | $11.06 (-0.9%) | $11.19 | $11.01 | 12,312 | $543.03 M |
| 10/23/2024 | $11.32 | $11.15 (-1.5%) | $11.32 | $11.01 | 11,600 | $547.45 M |
| 10/22/2024 | $11.47 | $11.32 (-1.31%) | $11.51 | $11.23 | 34,421 | $555.80 M |
| 10/21/2024 | $11.35 | $11.49 (1.23%) | $11.54 | $11.34 | 19,000 | $564.15 M |
| 10/18/2024 | $11.15 | $11.19 (0.36%) | $11.31 | $11.15 | 15,848 | $549.42 M |
| 10/17/2024 | $11.25 | $11.16 (-0.8%) | $11.25 | $11.10 | 13,700 | $547.94 M |
| 10/16/2024 | $11.13 | $11.22 (0.81%) | $11.26 | $11.12 | 25,210 | $550.89 M |
| 10/15/2024 | $11.02 | $11.24 (2%) | $11.28 | $11.02 | 19,500 | $551.87 M |
| 10/14/2024 | $11.24 | $11.12 (-1.07%) | $11.30 | $11.08 | 18,700 | $545.98 M |
| 10/11/2024 | $11.00 | $11.21 (1.91%) | $11.29 | $11.00 | 24,900 | $550.40 M |
| 10/10/2024 | $10.99 | $10.99 (0%) | $11.09 | $10.71 | 30,100 | $539.60 M |
| 10/09/2024 | $11.26 | $11.11 (-1.33%) | $11.26 | $11.09 | 16,800 | $545.49 M |
| 10/08/2024 | $11.32 | $11.34 (0.18%) | $11.40 | $11.25 | 17,525 | $556.78 M |
| 10/07/2024 | $11.35 | $11.31 (-0.35%) | $11.40 | $11.28 | 18,900 | $555.31 M |
| 10/04/2024 | $11.56 | $11.48 (-0.69%) | $11.57 | $11.32 | 24,616 | $563.66 M |
| 10/03/2024 | $11.64 | $11.44 (-1.72%) | $11.68 | $11.44 | 19,608 | $561.69 M |
| 10/02/2024 | $11.57 | $11.65 (0.69%) | $11.75 | $11.48 | 16,344 | $572.00 M |
| 10/01/2024 | $11.91 | $11.63 (-2.35%) | $11.91 | $11.52 | 43,300 | $571.02 M |
| 09/30/2024 | $11.90 | $11.82 (-0.67%) | $11.98 | $11.78 | 27,910 | $580.35 M |
| 09/27/2024 | $11.90 | $11.88 (-0.17%) | $11.99 | $11.82 | 15,400 | $583.30 M |
| 09/26/2024 | $11.91 | $11.91 (0%) | $12.17 | $11.89 | 44,500 | $584.77 M |
| 09/25/2024 | $11.71 | $11.77 (0.51%) | $11.78 | $11.61 | 40,901 | $577.90 M |
| 09/24/2024 | $11.42 | $11.65 (2.01%) | $11.74 | $11.42 | 43,300 | $572.00 M |
| 09/23/2024 | $11.40 | $11.27 (-1.14%) | $11.46 | $11.21 | 49,628 | $553.35 M |
| 09/20/2024 | $11.56 | $11.39 (-1.47%) | $11.56 | $11.15 | 107,137 | $559.24 M |
| 09/19/2024 | $11.32 | $11.54 (1.94%) | $11.56 | $11.16 | 154,149 | $566.60 M |
| 09/18/2024 | $11.38 | $11.33 (-0.44%) | $11.39 | $11.25 | 37,000 | $556.29 M |
| 09/17/2024 | $11.64 | $11.29 (-3.01%) | $11.64 | $11.20 | 67,101 | $554.33 M |
| 09/16/2024 | $11.59 | $11.67 (0.69%) | $11.75 | $11.49 | 43,100 | $572.99 M |
| 09/13/2024 | $11.40 | $11.50 (0.88%) | $11.67 | $11.40 | 58,000 | $564.64 M |
| 09/12/2024 | $10.71 | $11.34 (5.88%) | $11.44 | $10.65 | 95,206 | $556.78 M |
| 09/11/2024 | $10.68 | $10.63 (-0.47%) | $10.74 | $10.50 | 316,905 | $521.92 M |
| 09/10/2024 | $10.31 | $10.72 (3.98%) | $10.78 | $10.31 | 410,500 | $526.34 M |
| 09/09/2024 | $10.39 | $10.24 (-1.44%) | $10.53 | $10.24 | 33,000 | $502.77 M |
| 09/06/2024 | $10.77 | $10.47 (-2.79%) | $10.77 | $10.45 | 55,312 | $514.07 M |
| 09/05/2024 | $10.72 | $10.69 (-0.28%) | $10.88 | $10.69 | 31,400 | $524.87 M |
| 09/04/2024 | $10.66 | $10.67 (0.09%) | $10.80 | $10.66 | 18,600 | $523.89 M |
| 09/03/2024 | $10.88 | $10.67 (-1.93%) | $10.88 | $10.61 | 73,019 | $523.89 M |
| 08/30/2024 | $10.78 | $10.85 (0.65%) | $10.92 | $10.78 | 50,247 | $532.72 M |
| 08/29/2024 | $10.82 | $10.80 (-0.18%) | $10.90 | $10.77 | 42,800 | $530.27 M |
| 08/28/2024 | $10.78 | $10.77 (-0.09%) | $10.87 | $10.75 | 33,500 | $528.80 M |
| 08/27/2024 | $10.73 | $10.73 (0%) | $10.80 | $10.65 | 84,900 | $526.83 M |
| 08/26/2024 | $10.73 | $10.72 (-0.09%) | $10.79 | $10.61 | 32,912 | $526.34 M |
| 08/23/2024 | $10.60 | $10.72 (1.13%) | $10.75 | $10.57 | 36,410 | $526.34 M |
| 08/22/2024 | $10.64 | $10.55 (-0.85%) | $10.64 | $10.51 | 34,300 | $517.99 M |
| 08/21/2024 | $10.59 | $10.66 (0.66%) | $10.76 | $10.57 | 27,929 | $523.40 M |
| 08/20/2024 | $10.55 | $10.81 (2.46%) | $10.89 | $10.55 | 51,009 | $530.76 M |
| 08/19/2024 | $10.48 | $10.54 (0.57%) | $10.54 | $10.43 | 27,741 | $517.50 M |