The highest closing price for Magic Software Enterprises (MGIC) last month was $13.94, on Tuesday. It was up 8.3% for the month. The latest price is $14.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $13.95 | $13.95 | $13.75 | $13.84 | 13,311 |
April 29 2025 | $13.60 | $14.03 | $13.60 | $13.94 | 36,476 |
April 28 2025 | $13.84 | $13.84 | $13.51 | $13.64 | 24,046 |
April 25 2025 | $13.68 | $13.90 | $13.68 | $13.88 | 46,978 |
April 24 2025 | $13.76 | $13.90 | $13.67 | $13.67 | 81,734 |
April 23 2025 | $13.63 | $13.99 | $13.63 | $13.72 | 42,630 |
April 22 2025 | $13.12 | $13.44 | $13.03 | $13.34 | 33,243 |
April 21 2025 | $12.96 | $12.96 | $12.73 | $12.79 | 25,275 |
April 17 2025 | $12.91 | $13.03 | $12.82 | $12.97 | 28,672 |
April 16 2025 | $12.97 | $12.97 | $12.82 | $12.91 | 15,803 |
April 15 2025 | $13.04 | $13.10 | $12.85 | $12.95 | 26,670 |
April 14 2025 | $12.81 | $13.06 | $12.81 | $13.01 | 43,834 |
April 11 2025 | $12.52 | $12.86 | $12.43 | $12.79 | 26,366 |
April 10 2025 | $12.62 | $12.69 | $12.28 | $12.51 | 44,427 |
April 09 2025 | $12.09 | $12.86 | $12.09 | $12.84 | 59,663 |
April 08 2025 | $12.38 | $12.54 | $12.07 | $12.26 | 88,529 |
April 07 2025 | $11.80 | $12.53 | $11.68 | $12.03 | 138,542 |
April 04 2025 | $12.41 | $12.52 | $11.98 | $12.33 | 109,466 |
April 03 2025 | $12.75 | $12.88 | $12.66 | $12.73 | 41,978 |
April 02 2025 | $12.74 | $13.11 | $12.72 | $13.09 | 48,661 |
April 01 2025 | $12.77 | $12.95 | $12.64 | $12.95 | 54,651 |
Daily pricing data for Magic Software Enterprises dates back to 8/30/1991, and may be incomplete.
