Free Trial

Magic Software Enterprises (MGIC) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free MGIC Stock Alerts
$10.31
-0.03 (-0.29%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Magic Software Enterprises Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
-16.11%
3 Month
Performance
-2.09%
6 Month
Performance
+7.17%
Year-To-Date
Performance
+6.40%
1 Year
Performance
-16.85%
Receive MGIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Magic Software Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

MGIC Stock Chart for Friday, June, 7, 2024

MGIC Chart by TradingView

Magic Software Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$10.34$10.31
-0.29%		$10.44$10.3149,549 shs$506.22 million
06/06/2024$10.45$10.34
-1.05%		$10.40$10.2848,350 shs$507.69 million
06/05/2024$10.46$10.45
-0.10%		$10.47$10.2737,635 shs$513.10 million
06/04/2024$10.52$10.46
-0.57%		$10.58$10.4134,780 shs$513.59 million
06/03/2024$10.63$10.52
-1.03%		$10.81$10.5255,735 shs$516.53 million
05/31/2024$10.70$10.63
-0.65%		$10.73$10.6024,344 shs$521.93 million
05/30/2024$10.69$10.70
+0.09%		$10.80$10.6128,758 shs$525.37 million
05/29/2024$10.93$10.69
-2.20%		$10.83$10.5742,862 shs$524.88 million
05/28/2024$10.64$10.93
+2.73%		$11.06$10.5474,988 shs$536.66 million
05/27/2024$10.64$10.64$10.70$10.4153,200 shs$522.41 million
05/24/2024$10.44$10.64
+1.92%		$10.70$10.4153,190 shs$522.42 million
05/23/2024$10.57$10.44
-1.23%		$10.59$10.3634,994 shs$512.60 million
05/22/2024$10.83$10.57
-2.40%		$10.77$10.3676,652 shs$518.99 million
05/21/2024$11.46$10.83
-5.50%		$11.33$10.82106,901 shs$531.75 million
05/20/2024$11.88$11.46
-3.54%		$11.53$11.4265,968 shs$562.69 million
05/17/2024$11.71$11.88
+1.45%		$11.88$11.4842,522 shs$583.31 million
05/16/2024$12.87$11.71
-9.01%		$12.89$11.63101,450 shs$574.84 million
05/15/2024$12.47$12.87
+3.21%		$12.99$12.79107,371 shs$631.79 million
05/14/2024$12.41$12.47
+0.48%		$12.49$12.3636,494 shs$612.15 million
05/13/2024$12.40$12.41
+0.08%		$12.50$12.4062,558 shs$609.24 million
05/10/2024$12.43$12.40
-0.24%		$12.50$12.3622,861 shs$608.75 million
05/09/2024$12.44$12.43
-0.08%		$12.51$12.3725,842 shs$610.23 million
05/08/2024$12.29$12.44
+1.22%		$12.44$12.2035,183 shs$610.72 million
05/07/2024$12.11$12.29
+1.49%		$12.36$12.2520,577 shs$603.32 million
05/06/2024$12.01$12.11
+0.83%		$12.22$11.9639,928 shs$594.48 million
05/03/2024$11.90$12.01
+0.92%		$12.09$11.9236,422 shs$589.57 million
05/02/2024$11.72$11.90
+1.54%		$11.92$11.6054,331 shs$584.17 million
05/01/2024$11.81$11.72
-0.76%		$11.78$11.5953,923 shs$575.34 million
04/30/2024$11.91$11.81
-0.84%		$11.85$11.7156,461 shs$579.75 million
04/29/2024$11.64$11.91
+2.32%		$11.93$11.7044,803 shs$584.66 million
04/26/2024$11.58$11.64
+0.52%		$11.79$11.6332,019 shs$571.41 million
04/25/2024$11.61$11.58
-0.26%		$11.69$11.5050,680 shs$568.46 million
04/24/2024$11.75$11.61
-1.19%		$11.82$11.5529,689 shs$569.94 million
04/23/2024$11.59$11.75
+1.38%		$11.76$11.6053,498 shs$576.81 million
04/22/2024$11.55$11.59
+0.35%		$11.71$11.5348,529 shs$568.95 million
04/19/2024$11.45$11.55
+0.87%		$11.55$11.3544,444 shs$566.99 million
04/18/2024$11.62$11.45
-1.46%		$11.62$11.3259,289 shs$562.08 million
04/17/2024$11.66$11.62
-0.34%		$11.71$11.3978,174 shs$570.43 million
04/16/2024$11.83$11.66
-1.44%		$11.91$11.48104,736 shs$572.39 million
04/15/2024$11.74$11.83
+0.77%		$11.94$11.7155,205 shs$580.74 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/12/2024$11.73$11.74
+0.09%		$11.75$11.5359,450 shs$576.32 million
04/11/2024$11.89$11.73
-1.35%		$11.90$11.6840,495 shs$575.83 million
04/10/2024$12.24$11.89
-2.86%		$12.06$11.8028,805 shs$583.68 million
04/09/2024$11.56$12.24
+5.88%		$12.27$12.04156,216 shs$600.90 million
04/08/2024$11.33$11.56
+2.03%		$11.66$11.5435,469 shs$567.48 million
04/05/2024$11.45$11.33
-1.05%		$11.46$11.3334,476 shs$556.19 million
04/04/2024$11.72$11.45
-2.30%		$11.75$11.4232,758 shs$562.08 million
04/03/2024$11.86$11.72
-1.18%		$11.92$11.68118,562 shs$575.34 million
04/02/2024$11.88$11.86
-0.17%		$11.90$11.7075,843 shs$582.21 million
04/01/2024$11.45$11.88
+3.76%		$12.02$11.7492,403 shs$583.19 million
03/29/2024$11.45$11.45$11.83$11.35119,591 shs$562.12 million
03/28/2024$11.84$11.45
-3.29%		$11.83$11.36119,591 shs$562.08 million
03/27/2024$11.96$11.84
-1.00%		$12.00$11.7928,895 shs$581.23 million
03/26/2024$11.90$11.96
+0.50%		$12.00$11.9035,493 shs$587.12 million
03/25/2024$12.04$11.90
-1.16%		$12.10$11.7691,408 shs$584.17 million
03/22/2024$12.05$12.04
-0.08%		$12.11$11.91113,892 shs$591.04 million
03/21/2024$12.25$12.05
-1.63%		$12.55$12.0362,011 shs$591.53 million
03/20/2024$12.14$12.25
+0.91%		$12.29$12.1040,131 shs$601.35 million
03/19/2024$11.92$12.14
+1.85%		$12.14$11.9353,076 shs$595.95 million
03/18/2024$11.97$11.92
-0.42%		$12.17$11.8746,921 shs$585.15 million
03/15/2024$11.81$11.97
+1.35%		$12.00$11.67105,312 shs$587.64 million
03/14/2024$11.53$11.81
+2.43%		$12.15$11.64170,882 shs$579.75 million
03/13/2024$10.69$11.53
+7.86%		$11.80$11.31289,639 shs$566.01 million
03/12/2024$10.52$10.69
+1.62%		$10.73$10.5148,050 shs$524.77 million
03/11/2024$10.48$10.52
+0.38%		$10.55$10.4229,817 shs$516.43 million
03/08/2024$10.53$10.48
-0.47%		$10.65$10.4835,217 shs$514.46 million
03/07/2024$10.74$10.53
-1.96%		$10.73$10.5038,961 shs$516.92 million
03/06/2024$10.86$10.74
-1.10%		$11.00$10.7233,119 shs$527.23 million

Related Companies:
This page (NASDAQ:MGIC) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored