Free Trial

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

→ Don’t make this retirement mistake (From Sasco Gold LLC) (Ad)
Free MGIC Stock Alerts
$10.66
+0.35 (+3.39%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Magic Software Enterprises Stock Price Performance

5 Day
Performance
+3.09%
1 Month
Performance
-14.03%
3 Month
Performance
+1.33%
6 Month
Performance
+14.01%
Year-To-Date
Performance
+10.01%
1 Year
Performance
-13.96%
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 Sasco Gold LLC
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.
Reserve your seat here.

MGIC Stock Chart for Tuesday, June, 11, 2024

MGIC Chart by TradingView

Magic Software Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/15/2024$11.74$11.83
+0.77%		$11.94$11.7155,205 shs$580.74 million
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

Related Companies:
This page (NASDAQ:MGIC) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | 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
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored