Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free MGIC Stock Alerts

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

$11.68
-0.04 (-0.34%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Magic Software Enterprises Stock Price Performance

5 Day
Performance
+5.42%
1 Month
Performance
+17.15%
3 Month
Performance
+0.34%
6 Month
Performance
+10.40%
Year-To-Date
Performance
+20.54%
1 Year
Performance
-2.18%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

MGIC Stock Chart for Saturday, July, 27, 2024

MGIC Chart by TradingView

Magic Software Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$11.53$11.72
+1.65%		$11.75$11.5044,914 shs$575.45 million
07/24/2024$11.62$11.53
-0.77%		$11.74$11.5324,660 shs$566.12 million
07/23/2024$11.49$11.62
+1.13%		$11.63$11.4240,645 shs$570.54 million
07/22/2024$11.08$11.49
+3.70%		$11.50$11.1947,833 shs$564.15 million
07/19/2024$11.25$11.08
-1.51%		$11.35$11.0638,158 shs$544.03 million
07/18/2024$11.15$11.25
+0.90%		$11.28$11.1739,720 shs$552.38 million
07/17/2024$11.11$11.15
+0.36%		$11.20$11.0451,939 shs$547.45 million
07/16/2024$10.81$11.11
+2.78%		$11.20$10.8952,469 shs$545.50 million
07/15/2024$11.02$10.81
-1.91%		$10.97$10.7676,148 shs$530.77 million
07/12/2024$10.90$11.02
+1.10%		$11.06$10.9142,466 shs$541.08 million
07/11/2024$10.52$10.90
+3.61%		$10.96$10.7547,447 shs$535.19 million
07/10/2024$10.62$10.52
-0.94%		$10.68$10.4550,533 shs$516.53 million
07/09/2024$10.80$10.62
-1.67%		$10.81$10.6045,047 shs$521.44 million
07/08/2024$10.42$10.80
+3.65%		$10.86$10.5966,383 shs$530.28 million
07/05/2024$10.09$10.42
+3.27%		$10.47$10.1152,980 shs$511.62 million
07/04/2024$10.09$10.09$10.19$10.0218,263 shs$495.42 million
07/03/2024$10.14$10.09
-0.49%		$10.19$10.0218,263 shs$495.42 million
07/02/2024$9.99$10.14
+1.50%		$10.17$10.0124,431 shs$497.87 million
07/01/2024$9.63$9.99
+3.74%		$10.04$9.8063,413 shs$490.51 million
06/28/2024$9.63$9.63$9.72$9.6346,736 shs$472.83 million
06/27/2024$9.97$9.63
-3.41%		$9.66$9.5838,212 shs$472.83 million
06/26/2024$9.71$9.97
+2.68%		$10.02$9.7130,539 shs$489.53 million
06/25/2024$10.23$9.71
-5.08%		$10.00$9.5181,576 shs$476.76 million
06/24/2024$10.10$10.23
+1.29%		$10.29$10.1030,431 shs$502.29 million
06/21/2024$10.29$10.10
-1.85%		$10.29$9.92112,788 shs$495.91 million
06/20/2024$10.15$10.29
+1.38%		$10.31$10.0071,549 shs$505.24 million
06/19/2024$10.15$10.15$10.45$10.1469,087 shs$498.37 million
06/18/2024$10.61$10.15
-4.34%		$10.45$10.1468,907 shs$498.37 million
06/17/2024$10.70$10.61
-0.84%		$10.64$10.4136,733 shs$520.95 million
06/14/2024$10.78$10.70
-0.74%		$10.81$10.6316,489 shs$525.37 million
06/13/2024$10.75$10.78
+0.28%		$10.84$10.6924,771 shs$529.30 million
06/12/2024$10.68$10.75
+0.66%		$10.83$10.7336,965 shs$527.83 million
06/11/2024$10.66$10.68
+0.19%		$10.71$10.5516,018 shs$524.39 million
06/10/2024$10.31$10.66
+3.39%		$10.69$10.1444,412 shs$523.40 million
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
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
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

Related Companies:
This page (NASDAQ:MGIC) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored