NasdaqGS - Delayed Quote USD

Magic Software Enterprises Ltd. (MGIC)

11.75 +0.16 (+1.38%)
At close: 4:00 PM EDT
11.95 +0.23 (+1.96%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.67 11.76 11.60 11.75 11.75 53,398
Apr 22, 2024 11.60 11.71 11.53 11.59 11.59 48,500
Apr 19, 2024 11.35 11.55 11.35 11.55 11.55 44,400
Apr 18, 2024 11.61 11.62 11.32 11.45 11.45 59,300
Apr 17, 2024 11.61 11.71 11.39 11.62 11.62 78,200
Apr 16, 2024 11.84 11.91 11.48 11.66 11.66 104,700
Apr 15, 2024 11.91 11.94 11.71 11.83 11.83 55,200
Apr 12, 2024 11.73 11.75 11.52 11.74 11.74 59,500
Apr 11, 2024 11.90 11.90 11.68 11.73 11.73 40,500
Apr 10, 2024 12.03 12.06 11.80 11.89 11.89 28,800
Apr 9, 2024 12.27 12.27 12.04 12.24 12.24 156,200
Apr 8, 2024 11.60 11.66 11.54 11.56 11.56 35,500
Apr 5, 2024 11.44 11.46 11.33 11.33 11.33 34,500
Apr 4, 2024 11.75 11.75 11.42 11.45 11.45 32,800
Apr 3, 2024 11.82 11.92 11.67 11.72 11.72 118,600
Apr 2, 2024 11.81 11.90 11.70 11.86 11.86 75,800
Apr 1, 2024 11.85 12.02 11.74 11.88 11.88 92,400
Mar 28, 2024 11.83 11.83 11.35 11.45 11.45 119,600
Mar 27, 2024 12.00 12.00 11.78 11.84 11.84 28,900
Mar 26, 2024 12.00 12.00 11.90 11.96 11.96 35,500
Mar 25, 2024 12.04 12.10 11.76 11.90 11.90 91,400
Mar 22, 2024 12.00 12.11 11.91 12.04 12.04 113,900
Mar 21, 2024 12.49 12.55 12.03 12.05 12.05 62,000
Mar 20, 2024 12.15 12.29 12.07 12.25 12.25 40,100
Mar 19, 2024 11.95 12.14 11.93 12.14 12.14 53,100
Mar 18, 2024 12.17 12.17 11.87 11.92 11.92 47,000
Mar 15, 2024 11.83 12.00 11.67 11.97 11.97 105,400
Mar 14, 2024 11.96 12.15 11.64 11.81 11.81 170,900
Mar 13, 2024 11.43 11.80 11.31 11.53 11.53 289,700
Mar 12, 2024 10.65 10.73 10.51 10.69 10.69 48,600
Mar 11, 2024 10.42 10.55 10.42 10.52 10.52 29,800
Mar 8, 2024 10.51 10.65 10.48 10.48 10.48 35,200
Mar 7, 2024 10.72 10.73 10.50 10.53 10.53 39,000
Mar 6, 2024 11.00 11.00 10.72 10.74 10.74 33,100
Mar 5, 2024 11.07 11.10 10.83 10.86 10.86 35,300
Mar 4, 2024 11.13 11.28 11.13 11.18 11.18 37,700
Mar 1, 2024 11.21 11.25 11.01 11.13 11.13 81,900
Feb 29, 2024 11.10 11.29 11.03 11.17 11.17 26,000
Feb 28, 2024 10.99 11.01 10.89 10.98 10.98 30,700
Feb 27, 2024 10.92 11.08 10.86 11.04 11.04 52,800
Feb 26, 2024 10.95 11.08 10.86 10.94 10.94 50,300
Feb 23, 2024 10.59 10.72 10.57 10.65 10.65 52,900
Feb 22, 2024 10.78 10.78 10.58 10.63 10.63 35,800
Feb 21, 2024 11.05 11.15 10.63 10.71 10.71 38,100
Feb 20, 2024 11.32 11.32 11.04 11.20 11.20 53,600
Feb 16, 2024 11.34 11.34 11.16 11.16 11.16 32,600
Feb 15, 2024 10.90 11.29 10.90 11.23 11.23 61,900
Feb 14, 2024 10.68 10.79 10.62 10.79 10.79 25,100
Feb 13, 2024 10.82 10.85 10.54 10.57 10.57 73,000
Feb 12, 2024 10.62 10.72 10.62 10.66 10.66 36,200
Feb 9, 2024 10.65 10.65 10.53 10.56 10.56 32,300
Feb 8, 2024 10.53 10.68 10.51 10.57 10.57 30,100
Feb 7, 2024 10.73 10.73 10.40 10.41 10.41 31,100
Feb 6, 2024 10.67 10.70 10.53 10.70 10.70 56,300
Feb 5, 2024 10.25 10.36 10.13 10.32 10.32 63,000
Feb 2, 2024 10.28 10.33 10.18 10.32 10.32 34,800
Feb 1, 2024 10.05 10.28 9.94 10.28 10.28 88,600
Jan 31, 2024 10.29 10.33 9.95 9.99 9.99 88,100
Jan 30, 2024 10.38 10.38 9.94 10.06 10.06 73,200
Jan 29, 2024 10.57 10.70 10.55 10.63 10.63 22,700
Jan 26, 2024 10.59 10.70 10.47 10.58 10.58 76,000
Jan 25, 2024 10.63 10.77 10.53 10.53 10.53 33,100
Jan 24, 2024 10.38 10.65 10.28 10.43 10.43 51,200
Jan 23, 2024 10.49 10.51 10.37 10.38 10.38 58,600
Jan 22, 2024 10.75 10.80 10.54 10.71 10.71 79,000
Jan 19, 2024 10.83 10.85 10.67 10.82 10.82 37,900
Jan 18, 2024 10.64 10.86 10.58 10.70 10.70 108,200
Jan 17, 2024 10.42 10.51 10.23 10.42 10.42 79,400
Jan 16, 2024 9.93 10.44 9.89 10.23 10.23 131,700
Jan 12, 2024 9.83 9.95 9.62 9.62 9.62 69,200
Jan 11, 2024 9.42 9.78 9.39 9.76 9.76 80,800
Jan 10, 2024 9.44 9.53 9.38 9.48 9.48 81,300
Jan 9, 2024 9.50 9.65 9.48 9.56 9.56 59,700
Jan 8, 2024 9.60 9.74 9.52 9.67 9.67 81,500
Jan 5, 2024 9.94 10.02 9.78 9.83 9.83 52,200
Jan 4, 2024 9.72 9.94 9.72 9.90 9.90 38,400
Jan 3, 2024 9.82 9.97 9.67 9.67 9.67 71,300
Jan 2, 2024 9.64 9.96 9.60 9.86 9.86 72,700
Dec 29, 2023 9.92 9.94 9.68 9.69 9.69 84,900
Dec 28, 2023 9.70 9.88 9.59 9.83 9.83 93,700
Dec 27, 2023 10.10 10.34 9.95 10.11 10.11 132,200
Dec 26, 2023 10.00 10.52 9.92 10.38 10.38 185,600
Dec 22, 2023 9.98 10.05 9.83 10.02 10.02 76,800
Dec 21, 2023 9.75 9.93 9.70 9.92 9.92 50,000
Dec 20, 2023 9.71 9.80 9.62 9.67 9.67 71,900
Dec 19, 2023 9.62 9.94 9.62 9.86 9.86 64,300
Dec 18, 2023 9.60 9.62 9.36 9.61 9.61 71,900
Dec 15, 2023 9.66 9.70 9.50 9.66 9.66 57,900
Dec 14, 2023 9.40 9.68 9.38 9.58 9.58 58,700
Dec 13, 2023 9.22 9.38 9.00 9.27 9.27 42,800
Dec 12, 2023 9.26 9.41 9.11 9.34 9.34 21,900
Dec 11, 2023 9.45 9.60 9.34 9.37 9.37 61,200
Dec 8, 2023 9.67 9.86 9.49 9.70 9.70 46,000
Dec 7, 2023 9.53 9.68 9.45 9.62 9.62 27,100
Dec 6, 2023 9.42 9.58 9.40 9.52 9.52 29,500
Dec 5, 2023 9.40 9.44 9.37 9.39 9.39 11,800
Dec 4, 2023 9.37 9.43 9.28 9.39 9.39 43,000
Dec 1, 2023 9.28 9.64 9.21 9.31 9.31 50,500
Nov 30, 2023 9.19 9.33 9.08 9.17 9.17 20,700
Nov 29, 2023 9.43 9.57 9.30 9.36 9.36 22,100
Nov 28, 2023 9.36 9.46 9.23 9.37 9.37 40,200
Nov 27, 2023 8.54 9.21 8.54 9.15 9.15 58,200
Nov 24, 2023 8.51 8.51 8.40 8.48 8.48 14,500
Nov 22, 2023 8.64 8.65 8.48 8.52 8.52 15,600
Nov 21, 2023 8.70 8.73 8.55 8.59 8.59 27,500
Nov 20, 2023 8.65 8.74 8.63 8.64 8.64 29,900
Nov 17, 2023 8.78 8.80 8.62 8.70 8.70 8,500
Nov 16, 2023 8.57 8.78 8.57 8.73 8.73 22,500
Nov 15, 2023 8.52 8.68 8.43 8.51 8.51 38,500
Nov 14, 2023 8.47 8.78 8.43 8.70 8.70 40,800
Nov 13, 2023 8.33 8.44 8.27 8.27 8.27 46,500
Nov 10, 2023 8.33 8.68 8.33 8.65 8.65 45,300
Nov 9, 2023 8.18 8.54 8.18 8.51 8.51 77,700
Nov 8, 2023 8.30 8.87 8.15 8.48 8.48 261,200
Nov 7, 2023 10.48 10.64 10.45 10.53 10.53 38,800
Nov 6, 2023 10.48 10.50 10.28 10.38 10.38 32,600
Nov 3, 2023 10.04 10.35 10.00 10.33 10.33 119,300
Nov 2, 2023 10.46 10.48 9.80 9.98 9.98 63,800
Nov 1, 2023 10.26 10.36 10.16 10.22 10.22 37,200
Oct 31, 2023 9.90 10.02 9.88 10.02 10.02 14,200
Oct 30, 2023 9.95 10.03 9.83 9.93 9.93 39,200
Oct 27, 2023 9.70 9.95 9.66 9.68 9.68 72,200
Oct 26, 2023 9.57 9.71 9.50 9.70 9.70 36,900
Oct 25, 2023 9.92 9.96 9.84 9.84 9.84 39,700
Oct 24, 2023 10.01 10.17 9.98 10.10 10.10 14,100
Oct 23, 2023 10.10 10.12 9.88 9.95 9.95 52,700
Oct 20, 2023 10.67 10.71 10.33 10.36 10.36 41,100
Oct 19, 2023 10.13 11.66 10.09 11.10 11.10 105,000
Oct 18, 2023 11.00 11.00 10.23 10.45 10.45 48,200
Oct 17, 2023 10.90 11.14 10.90 11.06 11.06 34,100
Oct 16, 2023 11.06 11.18 10.77 10.92 10.92 65,800
Oct 13, 2023 11.12 11.12 10.90 11.00 11.00 34,400
Oct 12, 2023 11.00 11.19 10.94 11.04 11.04 37,600
Oct 11, 2023 10.56 11.04 10.56 11.00 11.00 67,600
Oct 10, 2023 10.54 11.09 10.52 11.07 11.07 52,500
Oct 9, 2023 10.31 10.89 10.20 10.65 10.65 82,700
Oct 6, 2023 10.71 10.99 10.71 10.85 10.85 7,500
Oct 5, 2023 11.16 11.16 10.75 10.75 10.75 10,600
Oct 4, 2023 10.74 11.20 10.74 10.90 10.90 8,200
Oct 3, 2023 10.90 11.21 10.82 10.86 10.86 10,000
Oct 2, 2023 11.26 11.26 11.00 11.14 11.14 15,400
Sep 29, 2023 11.13 11.33 11.06 11.29 11.29 10,000
Sep 28, 2023 11.10 11.28 11.08 11.17 11.17 10,700
Sep 27, 2023 10.94 11.03 10.78 10.81 10.81 9,700
Sep 26, 2023 11.15 11.20 10.90 10.98 10.98 13,000
Sep 25, 2023 10.92 11.15 10.92 11.09 11.09 8,600
Sep 22, 2023 11.21 11.23 11.00 11.00 11.00 7,000
Sep 21, 2023 11.33 11.42 11.17 11.17 11.17 20,900
Sep 20, 2023 11.17 11.25 11.00 11.00 11.00 12,100
Sep 19, 2023 11.07 11.24 11.07 11.11 11.11 18,800
Sep 18, 2023 11.20 11.24 11.00 11.03 11.03 10,000
Sep 15, 2023 11.25 11.30 11.18 11.20 11.20 6,800
Sep 14, 2023 11.39 11.39 11.20 11.23 11.23 19,100
Sep 13, 2023 11.48 11.59 11.28 11.34 11.34 72,800
Sep 12, 2023 11.70 11.88 11.67 11.71 11.71 12,100
Sep 11, 2023 11.81 11.85 11.75 11.80 11.80 5,700
Sep 8, 2023 11.91 11.94 11.76 11.81 11.81 14,400
Sep 7, 2023 11.60 11.85 11.55 11.85 11.85 16,000
Sep 6, 2023 11.65 11.75 11.56 11.66 11.66 35,200
Sep 5, 2023 11.74 11.87 11.65 11.70 11.70 14,400
Sep 1, 2023 11.52 11.85 11.52 11.74 11.74 31,800
Aug 31, 2023 11.65 11.68 11.50 11.57 11.57 25,300
Aug 30, 2023 11.53 11.76 11.53 11.65 11.65 31,000
Aug 29, 2023 0.33 Dividend
Aug 29, 2023 11.47 11.81 11.47 11.64 11.64 29,100
Aug 28, 2023 12.06 12.19 11.93 12.15 11.82 50,300
Aug 25, 2023 12.13 12.15 11.95 12.00 11.68 12,800
Aug 24, 2023 12.10 12.10 11.94 12.00 11.68 18,400
Aug 23, 2023 12.21 12.33 11.94 11.95 11.63 15,200
Aug 22, 2023 12.40 12.40 12.08 12.15 11.82 43,400
Aug 21, 2023 12.00 12.49 11.98 12.49 12.15 29,000
Aug 18, 2023 12.16 12.40 12.06 12.06 11.74 14,300
Aug 17, 2023 12.04 12.35 12.04 12.16 11.83 14,700
Aug 16, 2023 12.00 12.29 11.82 12.05 11.73 42,200
Aug 15, 2023 12.46 12.46 12.17 12.19 11.86 20,100
Aug 14, 2023 12.75 12.75 12.19 12.55 12.21 61,000
Aug 11, 2023 13.02 13.20 12.90 13.11 12.76 19,900
Aug 10, 2023 13.15 13.15 13.00 13.05 12.70 7,600
Aug 9, 2023 12.98 13.16 12.97 13.14 12.79 12,300
Aug 8, 2023 13.04 13.07 12.84 13.04 12.69 9,300
Aug 7, 2023 13.04 13.15 12.93 13.13 12.78 11,100
Aug 4, 2023 12.74 13.00 12.74 13.00 12.65 7,000
Aug 3, 2023 12.76 12.94 12.56 12.72 12.38 15,400
Aug 2, 2023 12.79 12.80 12.59 12.70 12.36 19,500
Aug 1, 2023 12.71 12.83 12.56 12.77 12.43 19,900
Jul 31, 2023 12.44 12.69 12.41 12.55 12.21 19,500
Jul 28, 2023 11.90 12.25 11.90 12.00 11.68 9,200
Jul 27, 2023 12.09 12.09 11.82 11.82 11.50 8,700
Jul 26, 2023 12.16 12.16 11.93 11.94 11.62 26,000
Jul 25, 2023 12.23 12.24 12.03 12.10 11.77 20,800
Jul 24, 2023 13.16 13.16 12.56 12.58 12.24 21,600
Jul 21, 2023 13.23 13.31 13.00 13.20 12.84 4,900
Jul 20, 2023 13.42 13.47 13.07 13.07 12.72 10,800
Jul 19, 2023 13.08 13.38 13.08 13.23 12.87 11,300
Jul 18, 2023 12.92 13.08 12.92 13.08 12.73 4,100
Jul 17, 2023 12.75 12.97 12.75 12.92 12.57 19,200
Jul 14, 2023 12.76 13.00 12.76 12.76 12.42 12,100
Jul 13, 2023 12.79 12.97 12.74 12.84 12.49 10,700
Jul 12, 2023 12.93 13.01 12.81 12.83 12.48 16,800
Jul 11, 2023 13.22 13.26 12.79 12.86 12.51 9,600
Jul 10, 2023 13.19 13.38 13.15 13.30 12.94 16,000
Jul 7, 2023 13.49 13.52 13.29 13.47 13.11 11,400
Jul 6, 2023 13.20 13.49 13.16 13.49 13.13 18,500
Jul 5, 2023 13.60 13.60 13.07 13.30 12.94 36,900
Jul 3, 2023 13.37 13.62 13.37 13.59 13.22 5,100
Jun 30, 2023 13.45 13.52 13.30 13.30 12.94 41,400
Jun 29, 2023 13.34 13.41 13.04 13.41 13.05 11,500
Jun 28, 2023 13.24 13.35 13.10 13.16 12.81 6,000
Jun 27, 2023 13.45 13.45 13.13 13.13 12.78 7,700
Jun 26, 2023 13.56 13.59 13.31 13.50 13.14 7,600
Jun 23, 2023 13.39 13.49 13.25 13.46 13.10 11,300
Jun 22, 2023 13.42 13.65 13.42 13.50 13.14 13,000
Jun 21, 2023 13.71 13.71 13.50 13.58 13.21 7,100
Jun 20, 2023 13.77 13.89 13.71 13.72 13.35 23,100
Jun 16, 2023 13.92 14.12 13.85 14.06 13.68 27,900
Jun 15, 2023 13.59 14.15 13.59 13.93 13.56 31,700
Jun 14, 2023 13.25 13.42 13.20 13.38 13.02 15,600
Jun 13, 2023 12.75 13.12 12.74 13.08 12.73 27,400
Jun 12, 2023 12.55 12.75 12.50 12.73 12.39 60,100
Jun 9, 2023 12.40 12.60 12.32 12.39 12.06 20,100
Jun 8, 2023 12.38 12.47 12.30 12.35 12.02 11,400
Jun 7, 2023 12.25 12.52 12.25 12.40 12.07 13,200
Jun 6, 2023 11.56 12.19 11.56 12.13 11.80 28,400
Jun 5, 2023 11.79 12.03 11.51 11.61 11.30 95,800
Jun 2, 2023 11.43 11.67 11.20 11.38 11.07 119,500
Jun 1, 2023 11.94 11.94 11.40 11.40 11.09 38,100
May 31, 2023 12.48 12.48 11.93 11.93 11.61 49,000
May 30, 2023 13.19 13.19 12.43 12.48 12.14 32,000
May 26, 2023 12.86 13.44 12.76 13.23 12.87 51,600
May 25, 2023 13.03 13.24 12.57 12.80 12.46 91,800
May 24, 2023 13.00 13.18 12.95 12.95 12.60 13,400
May 23, 2023 13.58 13.58 13.11 13.14 12.79 22,600
May 22, 2023 14.17 14.25 13.53 13.65 13.28 38,400
May 19, 2023 14.82 14.82 14.60 14.64 14.25 6,700
May 18, 2023 14.40 14.55 14.18 14.44 14.05 12,300
May 17, 2023 14.20 14.43 14.14 14.25 13.87 14,400
May 16, 2023 14.11 14.24 14.10 14.12 13.74 10,000
May 15, 2023 14.12 14.22 13.98 14.11 13.73 8,600
May 12, 2023 14.11 14.31 14.11 14.12 13.74 5,500
May 11, 2023 14.20 14.28 14.11 14.23 13.85 17,000
May 10, 2023 13.81 14.15 13.78 13.99 13.61 23,000
May 9, 2023 13.52 13.62 13.39 13.51 13.15 11,400
May 8, 2023 13.75 13.91 13.53 13.86 13.49 33,600
May 5, 2023 13.75 13.75 13.37 13.61 13.24 23,800
May 4, 2023 13.64 13.74 13.43 13.70 13.33 15,200
May 3, 2023 13.28 13.74 13.28 13.41 13.05 14,800
May 2, 2023 13.30 13.35 13.20 13.20 12.84 4,500
May 1, 2023 13.49 13.49 13.11 13.46 13.10 10,900
Apr 28, 2023 13.28 13.42 13.11 13.41 13.05 7,700
Apr 27, 2023 13.15 13.15 12.97 13.12 12.77 11,400
Apr 26, 2023 13.05 13.05 12.71 12.72 12.38 9,600
Apr 25, 2023 13.02 13.16 13.00 13.05 12.70 4,700
Apr 24, 2023 12.81 13.14 12.75 13.13 12.78 18,300

Related Tickers

ASGN ASGN Incorporated
100.78
+1.16%
 
NOTE FiscalNote Holdings, Inc.
1.2000
+2.56%
 
III Information Services Group, Inc.
3.5600
-0.84%
 
FIV.DU Fiserv Inc
144.22
+3.09%
 
RY7A.F Altron Limited
0.5300
+0.95%
 
FIV.F Fiserv, Inc.
145.76
+4.74%
 
FIV.SG Fiserv Inc
145.24
+3.49%
 
MLTM.TA Malam - Team Ltd
6,230.00
-0.78%
 
2176.HK CCID Consulting Company Limited
0.820
-1.20%
 
FORTY Formula Systems (1985) Ltd.
74.60
-0.53%