Magic Software Enterprises Ltd (MGIC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.37457044674 | 11.64 | 11.64 | 11.15 | 82462 | 11.41054619 | CS |
| 4 | 0.75 | 6.98974836906 | 10.73 | 11.75 | 10.24 | 91825 | 10.93624627 | CS |
| 12 | 1.47 | 14.6853146853 | 10.01 | 11.82 | 9.64 | 60302 | 10.80616476 | CS |
| 26 | -0.56 | -4.6511627907 | 12.04 | 12.9897 | 9.51 | 56907 | 11.06277308 | CS |
| 52 | 0.56 | 5.12820512821 | 10.92 | 12.9897 | 8.15 | 55840 | 10.68986471 | CS |
| 156 | -9.22 | -44.5410628019 | 20.7 | 25.49 | 8.15 | 34479 | 13.57769732 | CS |
| 260 | 2.6 | 29.2792792793 | 8.88 | 25.49 | 6.3142 | 38657 | 13.49975886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 11.27 | -0.12 | -1.05 | 11.4 | 11.46 | 11.205 | 49628 |
| 1726871700 | 11.39 | -0.15 | -1.30 | 11.56 | 11.56 | 11.15 | 107137 |
| 1726785300 | 11.54 | 0.21 | 1.85 | 11.32 | 11.56 | 11.16 | 154062 |
| 1726698900 | 11.33 | 0.04 | 0.35 | 11.38 | 11.39 | 11.25 | 36638 |
| 1726612500 | 11.29 | -0.38 | -3.26 | 11.64 | 11.64 | 11.2 | 64843 |
| 1726526100 | 11.67 | 0.17 | 1.48 | 11.59 | 11.75 | 11.49 | 43064 |
| 1726266900 | 11.5 | 0.16 | 1.41 | 11.44 | 11.67 | 11.42 | 55504 |
| 1726180500 | 11.34 | 0.71 | 6.68 | 10.65 | 11.44 | 10.65 | 93626 |
| 1726094100 | 10.63 | -0.09 | -0.84 | 10.68 | 10.7399 | 10.495 | 316495 |
| 1726007700 | 10.72 | 0.48 | 4.69 | 10.31 | 10.78 | 10.31 | 409648 |
| 1725921300 | 10.24 | -0.23 | -2.20 | 10.39 | 10.5299 | 10.24 | 32982 |
| 1725662100 | 10.47 | -0.22 | -2.06 | 10.77 | 10.77 | 10.45 | 49899 |
| 1725575700 | 10.69 | 0.02 | 0.19 | 10.81 | 10.88 | 10.69 | 30665 |
| 1725489300 | 10.67 | 0 | 0.00 | 10.66 | 10.8 | 10.66 | 18577 |
| 1725402900 | 10.67 | -0.18 | -1.66 | 10.89 | 10.89 | 10.61 | 70514 |
| 1725057300 | 10.85 | 0.05 | 0.46 | 10.78 | 10.9246 | 10.78 | 50247 |
| 1724970900 | 10.8 | 0.03 | 0.28 | 10.82 | 10.9 | 10.76 | 42758 |
| 1724884500 | 10.77 | 0.04 | 0.37 | 10.78 | 10.87 | 10.749 | 33497 |
| 1724798100 | 10.73 | 0.01 | 0.09 | 10.73 | 10.8 | 10.65 | 84899 |
| 1724711700 | 10.72 | 0 | 0.00 | 10.73 | 10.7932 | 10.61 | 32912 |
| 1724452500 | 10.72 | 0.17 | 1.61 | 10.6 | 10.75 | 10.5736 | 36410 |
| 1724366100 | 10.55 | -0.11 | -1.03 | 10.64 | 10.64 | 10.51 | 34281 |
| 1724279700 | 10.66 | -0.15 | -1.39 | 10.59 | 10.76 | 10.57 | 27927 |
| 1724193300 | 10.81 | 0.27 | 2.56 | 10.55 | 10.89 | 10.55 | 50922 |
| 1724106900 | 10.54 | 0.13 | 1.25 | 10.48 | 10.54 | 10.43 | 27741 |
| 1723847700 | 10.41 | -0.04 | -0.38 | 10.4594 | 10.465 | 10.36 | 42390 |
| 1723761300 | 10.45 | 0.23 | 2.25 | 10.39 | 10.49 | 10.34 | 53256 |
| 1723674900 | 10.22 | -0.11 | -1.06 | 10.33 | 10.335 | 10.08 | 42187 |
| 1723588500 | 10.33 | 0.29 | 2.89 | 10.21 | 10.37 | 10.15 | 39427 |
| 1723502100 | 10.04 | -0.27 | -2.62 | 10.25 | 10.28 | 10.0125 | 25398 |
| 1723242900 | 10.31 | -0.02 | -0.19 | 10.3 | 10.36 | 10.26 | 23081 |
| 1723156500 | 10.33 | 0.31 | 3.09 | 10.18 | 10.4399 | 10.18 | 45044 |
| 1723070100 | 10.02 | 0.3 | 3.09 | 9.99 | 10.07 | 9.9 | 74299 |
| 1722983700 | 9.72 | -0.15 | -1.52 | 10 | 10.07 | 9.64 | 86410 |
| 1722897300 | 9.8699999 | -0.7 | -6.62 | 9.9016 | 9.9779 | 9.83 | 65876 |
| 1722638100 | 10.57 | -0.09 | -0.84 | 10.56 | 10.66 | 10.48 | 46501 |
| 1722551700 | 10.66 | -0.12 | -1.11 | 10.69 | 10.86 | 10.53 | 41200 |
| 1722465300 | 10.78 | 0 | 0.00 | 10.74 | 10.92 | 10.64 | 42987 |
| 1722378900 | 10.78 | -0.35 | -3.14 | 10.96 | 10.96 | 10.6 | 72747 |
| 1722292500 | 11.13 | -0.55 | -4.71 | 11.32 | 11.32 | 11.01 | 69460 |
| 1722033300 | 11.68 | -0.04 | -0.34 | 11.82 | 11.82 | 11.62 | 27019 |
| 1721946900 | 11.72 | 0.19 | 1.65 | 11.54 | 11.75 | 11.5 | 44019 |
| 1721860500 | 11.53 | -0.09 | -0.77 | 11.68 | 11.74 | 11.53 | 23418 |
| 1721774100 | 11.62 | 0.17 | 1.48 | 11.51 | 11.64 | 11.42 | 40667 |
| 1721687700 | 11.45 | 0.37 | 3.34 | 11.19 | 11.45 | 11.19 | 42225 |
| 1721428500 | 11.08 | -0.17 | -1.51 | 11.35 | 11.35 | 11.06 | 37804 |
| 1721342100 | 11.25 | 0.1 | 0.90 | 11.17 | 11.28 | 11.17 | 39720 |
| 1721255700 | 11.15 | 0.04 | 0.36 | 11.15 | 11.2 | 11.04 | 48977 |
| 1721169300 | 11.11 | 0.3 | 2.78 | 10.9 | 11.2 | 10.89 | 52752 |
| 1721082900 | 10.81 | -0.21 | -1.91 | 10.97 | 11.09 | 10.76 | 76148 |
| 1720823700 | 11.02 | 0.12 | 1.10 | 10.96 | 11.055 | 10.9112 | 42466 |
| 1720737300 | 10.9 | 0.38 | 3.61 | 10.84 | 10.96 | 10.8 | 39824 |
| 1720650900 | 10.52 | -0.1 | -0.94 | 10.65 | 10.68 | 10.4519 | 50534 |
| 1720564500 | 10.62 | -0.18 | -1.67 | 10.81 | 10.81 | 10.6 | 45047 |
| 1720478100 | 10.8 | 0.38 | 3.65 | 10.73 | 10.86 | 10.59 | 66383 |
| 1720218900 | 10.42 | 0.33 | 3.27 | 10.11 | 10.47 | 10.11 | 52980 |
| 1720040640 | 10.09 | -0.05 | -0.49 | 10.12 | 10.19 | 10.02 | 17963 |
| 1719959700 | 10.14 | 0.15 | 1.50 | 10.01 | 10.17 | 10.01 | 24431 |
| 1719873300 | 9.99 | 0.36 | 3.74 | 9.8 | 10.04 | 9.8 | 63413 |
| 1719614100 | 9.63 | 0 | 0.00 | 9.66 | 9.72 | 9.63 | 46737 |
| 1719527700 | 9.63 | -0.34 | -3.41 | 9.63 | 9.68 | 9.57 | 38212 |
| 1719441300 | 9.97 | 0.26 | 2.68 | 9.71 | 10.0156 | 9.71 | 30540 |
| 1719354900 | 9.71 | -0.52 | -5.08 | 9.9 | 10 | 9.51 | 81596 |
| 1719268500 | 10.23 | 0.13 | 1.29 | 10.1 | 10.29 | 10.1 | 30431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
