Magic Software Enterprises Ltd. - Ordinary Shares (MGIC)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	13.95	13.95	13.75	13.84	13,311	13.84
4/29/2025	13.60	14.03	13.60	13.94	36,476	13.94
4/28/2025	13.84	13.84	13.51	13.64	24,046	13.64
4/25/2025	13.68	13.90	13.68	13.88	46,978	13.88
4/24/2025	13.76	13.90	13.67	13.67	81,734	13.67
4/23/2025	13.63	13.99	13.63	13.72	42,630	13.72
4/22/2025	13.12	13.44	13.03	13.34	33,243	13.34
4/21/2025	13.29	13.29	13.06	13.12	25,275	12.79
4/17/2025	13.24	13.36	13.15	13.30	28,672	12.97
4/16/2025	13.30	13.30	13.14	13.24	15,803	12.91
4/15/2025	13.37	13.43	13.18	13.28	26,670	12.95
4/14/2025	13.14	13.39	13.14	13.34	43,834	13.01
4/11/2025	12.84	13.19	12.75	13.12	26,366	12.79
4/10/2025	12.94	13.01	12.60	12.83	44,427	12.51
4/09/2025	12.40	13.19	12.40	13.17	59,663	12.84
4/08/2025	12.70	12.87	12.38	12.57	88,529	12.26
4/07/2025	12.10	12.74	11.98	12.34	138,542	12.03
4/04/2025	12.73	12.84	12.29	12.65	109,466	12.33
4/03/2025	13.08	13.21	12.98	13.06	41,978	12.73
4/02/2025	13.07	13.44	13.05	13.42	48,661	13.09
4/01/2025	13.10	13.28	12.96	13.28	54,651	12.95
3/31/2025	12.94	13.00	12.63	12.99	98,792	12.67
3/28/2025	13.10	13.10	12.89	12.95	34,460	12.63
3/27/2025	13.13	13.23	13.00	13.17	30,303	12.84
3/26/2025	13.32	13.33	13.07	13.18	31,471	12.85
3/25/2025	13.26	13.47	13.26	13.40	76,443	13.07
3/24/2025	13.43	13.43	13.11	13.23	118,282	12.90
3/21/2025	13.44	13.49	13.28	13.49	57,385	13.15
3/20/2025	13.89	13.89	13.42	13.44	99,937	13.11
3/19/2025	13.79	14.13	13.67	14.04	163,137	13.69
3/18/2025	13.85	13.99	13.65	13.90	150,427	13.55
3/17/2025	13.91	14.24	13.76	14.20	152,312	13.85
3/14/2025	13.61	13.97	13.61	13.88	85,300	13.53
3/13/2025	13.91	13.92	13.39	13.72	46,532	13.38
3/12/2025	13.51	13.99	13.48	13.99	302,770	13.64
3/11/2025	13.88	14.04	13.27	13.39	734,952	13.06
3/10/2025	12.02	12.87	12.02	12.85	386,388	12.53
3/07/2025	11.83	11.92	11.65	11.90	32,397	11.60
3/06/2025	12.08	12.08	11.81	11.84	25,459	11.54
3/05/2025	12.15	12.15	11.90	12.12	28,945	11.82
3/04/2025	12.34	12.34	11.89	12.09	44,493	11.79
3/03/2025	12.51	12.69	12.28	12.36	38,913	12.05
2/28/2025	12.19	12.33	12.14	12.30	14,998	11.99
2/27/2025	12.53	12.53	12.24	12.25	15,601	11.94
2/26/2025	12.56	12.71	12.47	12.50	41,474	12.19
2/25/2025	12.75	12.75	12.48	12.52	27,355	12.21
2/24/2025	12.95	12.95	12.58	12.79	50,435	12.47
2/21/2025	12.82	12.85	12.52	12.56	23,076	12.25
2/20/2025	13.13	13.13	12.77	12.77	22,231	12.45
2/19/2025	13.16	13.38	13.16	13.30	37,526	12.97
2/18/2025	13.13	13.21	13.04	13.20	47,532	12.87
2/14/2025	12.78	12.93	12.75	12.79	32,297	12.47
2/13/2025	12.90	13.08	12.69	12.81	58,982	12.49
2/12/2025	12.96	12.96	12.80	12.85	20,049	12.53
2/11/2025	12.98	13.35	12.98	13.09	33,534	12.76
2/10/2025	13.08	13.16	13.03	13.05	28,819	12.72
2/07/2025	13.05	13.16	12.94	12.95	54,822	12.63
2/06/2025	13.30	13.38	13.15	13.16	28,034	12.83
2/05/2025	13.32	13.46	13.29	13.35	94,775	13.02
2/04/2025	12.75	12.96	12.59	12.92	32,365	12.60
2/03/2025	12.58	12.76	12.43	12.65	40,257	12.33