Magic Software Enterprises Ltd. - Ordinary Shares (MGIC)

Historical Prices For Magic Software Enterprises Ltd. - Ordinary Shares (MGIC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	13.08	13.21	12.98	13.06	41,978	13.06
4/02/2025	13.07	13.44	13.05	13.42	48,661	13.42
4/01/2025	13.10	13.28	12.96	13.28	54,651	13.28
3/31/2025	12.94	13.00	12.63	12.99	98,792	12.99
3/28/2025	13.10	13.10	12.89	12.95	34,460	12.95
3/27/2025	13.13	13.23	13.00	13.17	30,303	13.17
3/26/2025	13.32	13.33	13.07	13.18	31,471	13.18
3/25/2025	13.26	13.47	13.26	13.40	76,443	13.40
3/24/2025	13.43	13.43	13.11	13.23	118,282	13.23
3/21/2025	13.44	13.49	13.28	13.49	57,385	13.49
3/20/2025	13.89	13.89	13.42	13.44	99,937	13.44
3/19/2025	13.79	14.13	13.67	14.04	163,137	14.04
3/18/2025	13.85	13.99	13.65	13.90	150,427	13.90
3/17/2025	13.91	14.24	13.76	14.20	152,312	14.20
3/14/2025	13.61	13.97	13.61	13.88	85,300	13.88
3/13/2025	13.91	13.92	13.39	13.72	46,532	13.72
3/12/2025	13.51	13.99	13.48	13.99	302,770	13.99
3/11/2025	13.88	14.04	13.27	13.39	734,952	13.39
3/10/2025	12.02	12.87	12.02	12.85	386,388	12.85
3/07/2025	11.83	11.92	11.65	11.90	32,397	11.90
3/06/2025	12.08	12.08	11.81	11.84	25,459	11.84
3/05/2025	12.15	12.15	11.90	12.12	28,945	12.12
3/04/2025	12.34	12.34	11.89	12.09	44,493	12.09
3/03/2025	12.51	12.69	12.28	12.36	38,913	12.36
2/28/2025	12.19	12.33	12.14	12.30	14,998	12.30
2/27/2025	12.53	12.53	12.24	12.25	15,601	12.25
2/26/2025	12.56	12.71	12.47	12.50	41,474	12.50
2/25/2025	12.75	12.75	12.48	12.52	27,355	12.52
2/24/2025	12.95	12.95	12.58	12.79	50,435	12.79
2/21/2025	12.82	12.85	12.52	12.56	23,076	12.56
2/20/2025	13.13	13.13	12.77	12.77	22,231	12.77
2/19/2025	13.16	13.38	13.16	13.30	37,526	13.30
2/18/2025	13.13	13.21	13.04	13.20	47,532	13.20
2/14/2025	12.78	12.93	12.75	12.79	32,297	12.79
2/13/2025	12.90	13.08	12.69	12.81	58,982	12.81
2/12/2025	12.96	12.96	12.80	12.85	20,049	12.85
2/11/2025	12.98	13.35	12.98	13.09	33,534	13.09
2/10/2025	13.08	13.16	13.03	13.05	28,819	13.05
2/07/2025	13.05	13.16	12.94	12.95	54,822	12.95
2/06/2025	13.30	13.38	13.15	13.16	28,034	13.16
2/05/2025	13.32	13.46	13.29	13.35	94,775	13.35
2/04/2025	12.75	12.96	12.59	12.92	32,365	12.92
2/03/2025	12.58	12.76	12.43	12.65	40,257	12.65
1/31/2025	12.76	12.96	12.59	12.68	44,745	12.68
1/30/2025	13.11	13.19	12.80	12.80	38,466	12.80
1/29/2025	12.83	12.89	12.71	12.82	48,318	12.82
1/28/2025	12.39	12.63	12.39	12.47	40,315	12.47
1/27/2025	12.77	12.77	12.40	12.45	38,697	12.45
1/24/2025	13.01	13.01	12.81	12.85	28,661	12.85
1/23/2025	12.81	13.03	12.81	12.99	36,695	12.99
1/22/2025	12.86	12.96	12.72	12.74	58,758	12.74
1/21/2025	12.75	12.87	12.62	12.85	66,187	12.85
1/17/2025	12.42	12.60	12.25	12.60	47,173	12.60
1/16/2025	12.70	12.81	12.00	12.30	116,888	12.30
1/15/2025	12.61	12.68	12.53	12.62	36,568	12.62
1/14/2025	12.26	12.30	12.15	12.20	38,828	12.20
1/13/2025	11.63	11.85	11.57	11.85	28,517	11.85
1/10/2025	11.69	11.71	11.36	11.45	52,863	11.45
1/08/2025	12.02	12.02	11.64	11.71	29,796	11.71
1/07/2025	12.20	12.20	11.93	12.09	30,463	12.09
1/06/2025	12.06	12.20	12.01	12.08	33,596	12.08