Magic Software Enterprises Ltd (MGIC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -3.85338345865 | 10.64 | 10.64 | 9.92 | 72502 | 10.22335952 | CS |
| 4 | -0.35 | -3.30812854442 | 10.58 | 11.06 | 9.92 | 45512 | 10.4708673 | CS |
| 12 | -1.62 | -13.6708860759 | 11.85 | 12.9897 | 9.92 | 53946 | 11.41002376 | CS |
| 26 | 0.23 | 2.3 | 10 | 12.9897 | 9.38 | 60771 | 11.02117542 | CS |
| 52 | -3.26 | -24.1660489251 | 13.49 | 13.62 | 8.15 | 45815 | 10.84173926 | CS |
| 156 | -5.75 | -35.9824780976 | 15.98 | 25.49 | 8.15 | 32080 | 14.41125632 | CS |
| 260 | 1.43 | 16.25 | 8.8 | 25.49 | 6.3142 | 37296 | 13.50001403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 10.23 | 0.13 | 1.29 | 10.1 | 10.29 | 10.1 | 30431 |
| 1719009300 | 10.1 | -0.19 | -1.85 | 10.29 | 10.29 | 9.92 | 112788 |
| 1718922900 | 10.29 | 0.14 | 1.38 | 10.02 | 10.31 | 10 | 71551 |
| 1718750100 | 10.15 | -0.46 | -4.34 | 10.45 | 10.45 | 10.14 | 68937 |
| 1718663700 | 10.61 | -0.09 | -0.84 | 10.64 | 10.64 | 10.4012 | 36733 |
| 1718404500 | 10.7 | -0.08 | -0.74 | 10.75 | 10.812 | 10.63 | 16489 |
| 1718318100 | 10.78 | 0.03 | 0.28 | 10.77 | 10.84 | 10.6908 | 24771 |
| 1718231700 | 10.75 | 0.07 | 0.66 | 10.75 | 10.83 | 10.7278 | 36965 |
| 1718145300 | 10.68 | 0.02 | 0.19 | 10.6 | 10.71 | 10.55 | 16018 |
| 1718058900 | 10.66 | 0.35 | 3.39 | 10.27 | 10.7 | 10.14 | 44515 |
| 1717799700 | 10.31 | -0.03 | -0.29 | 10.4 | 10.44 | 10.31 | 49650 |
| 1717713300 | 10.34 | -0.11 | -1.05 | 10.29 | 10.395 | 10.2763 | 48350 |
| 1717626900 | 10.45 | -0.01 | -0.10 | 10.46 | 10.47 | 10.2689 | 37635 |
| 1717540500 | 10.46 | -0.06 | -0.57 | 10.52 | 10.58 | 10.41 | 34880 |
| 1717454100 | 10.52 | -0.11 | -1.03 | 10.73 | 10.81 | 10.52 | 56185 |
| 1717194900 | 10.63 | -0.07 | -0.65 | 10.7 | 10.73 | 10.6 | 24344 |
| 1717108500 | 10.7 | 0.01 | 0.09 | 10.64 | 10.8 | 10.61 | 28758 |
| 1717022100 | 10.69 | -0.24 | -2.20 | 10.67 | 10.83 | 10.57 | 42862 |
| 1716935700 | 10.93 | 0.29 | 2.73 | 10.58 | 11.06 | 10.5386 | 67778 |
| 1716590100 | 10.64 | 0.2 | 1.92 | 10.46 | 10.7 | 10.41 | 53208 |
| 1716503700 | 10.44 | -0.13 | -1.23 | 10.57 | 10.59 | 10.36 | 35044 |
| 1716417300 | 10.57 | -0.26 | -2.40 | 10.52 | 10.77 | 10.3601 | 76757 |
| 1716330900 | 10.83 | -0.63 | -5.50 | 11.29 | 11.325 | 10.8156 | 106901 |
| 1716244500 | 11.46 | -0.42 | -3.54 | 11.47 | 11.53 | 11.42 | 65968 |
| 1715985300 | 11.88 | 0.17 | 1.45 | 11.87 | 11.88 | 11.48 | 42522 |
| 1715898900 | 11.71 | -1.16 | -9.01 | 12.89 | 12.89 | 11.63 | 101450 |
| 1715812500 | 12.87 | 0.4 | 3.21 | 12.89 | 12.9897 | 12.78 | 107371 |
| 1715726100 | 12.47 | 0.06 | 0.48 | 12.45 | 12.4884 | 12.36 | 36570 |
| 1715639700 | 12.41 | 0.01 | 0.08 | 12.43 | 12.5 | 12.4 | 62568 |
| 1715380500 | 12.4 | -0.03 | -0.24 | 12.5 | 12.5 | 12.3558 | 22865 |
| 1715294100 | 12.43 | -0.01 | -0.08 | 12.39 | 12.51 | 12.37 | 25852 |
| 1715207700 | 12.44 | 0.15 | 1.22 | 12.31 | 12.44 | 12.2 | 35183 |
| 1715121300 | 12.29 | 0.18 | 1.49 | 12.27 | 12.36 | 12.25 | 20577 |
| 1715034900 | 12.11 | 0.1 | 0.83 | 12.22 | 12.22 | 11.96 | 39930 |
| 1714775700 | 12.01 | 0.11 | 0.92 | 11.97 | 12.09 | 11.92 | 36447 |
| 1714689300 | 11.9 | 0.18 | 1.54 | 11.8 | 11.915 | 11.6 | 54332 |
| 1714602900 | 11.72 | -0.09 | -0.76 | 11.77 | 11.78 | 11.58 | 53923 |
| 1714516500 | 11.81 | -0.1 | -0.84 | 11.84 | 11.86 | 11.71 | 56462 |
| 1714430100 | 11.91 | 0.27 | 2.32 | 11.75 | 11.93 | 11.7 | 44903 |
| 1714170900 | 11.64 | 0.06 | 0.52 | 11.67 | 11.79 | 11.63 | 32019 |
| 1714084500 | 11.58 | -0.03 | -0.26 | 11.61 | 11.69 | 11.5001 | 50680 |
| 1713998100 | 11.61 | -0.14 | -1.19 | 11.82 | 11.82 | 11.55 | 29689 |
| 1713911700 | 11.75 | 0.16 | 1.38 | 11.67 | 11.7899 | 11.6 | 53498 |
| 1713825300 | 11.59 | 0.04 | 0.35 | 11.6 | 11.71 | 11.53 | 48529 |
| 1713566100 | 11.55 | 0.1 | 0.87 | 11.35 | 11.55 | 11.35 | 44444 |
| 1713479700 | 11.45 | -0.17 | -1.46 | 11.61 | 11.62 | 11.32 | 59289 |
| 1713393300 | 11.62 | -0.04 | -0.34 | 11.61 | 11.71 | 11.39 | 78174 |
| 1713306900 | 11.66 | -0.17 | -1.44 | 11.84 | 11.91 | 11.48 | 104736 |
| 1713220500 | 11.83 | 0.09 | 0.77 | 11.91 | 11.94 | 11.71 | 55205 |
| 1712961300 | 11.74 | 0.01 | 0.09 | 11.73 | 11.75 | 11.52 | 59450 |
| 1712874900 | 11.73 | -0.16 | -1.35 | 11.9 | 11.9 | 11.68 | 40596 |
| 1712788500 | 11.89 | -0.35 | -2.86 | 12.03 | 12.06 | 11.8035 | 28805 |
| 1712702100 | 12.24 | 0.68 | 5.88 | 12.27 | 12.27 | 12.04 | 156216 |
| 1712615700 | 11.56 | 0.23 | 2.03 | 11.6 | 11.66 | 11.51 | 35469 |
| 1712356500 | 11.33 | -0.12 | -1.05 | 11.44 | 11.46 | 11.33 | 34477 |
| 1712270100 | 11.45 | -0.27 | -2.30 | 11.75 | 11.75 | 11.42 | 32758 |
| 1712183700 | 11.72 | -0.14 | -1.18 | 11.82 | 11.92 | 11.67 | 118562 |
| 1712097300 | 11.86 | -0.02 | -0.17 | 11.81 | 11.9 | 11.7 | 75843 |
| 1712010900 | 11.88 | 0.43 | 3.76 | 11.85 | 12.02 | 11.74 | 92403 |
| 1711665300 | 11.45 | -0.39 | -3.29 | 11.83 | 11.83 | 11.35 | 119591 |
| 1711578900 | 11.84 | -0.12 | -1.00 | 12 | 12.01 | 11.78 | 28920 |
| 1711492500 | 11.96 | 0.06 | 0.50 | 12 | 12 | 11.9 | 35493 |
| 1711406100 | 11.9 | -0.14 | -1.16 | 12.04 | 12.1 | 11.76 | 91422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
