Magic Software Enterprises Ltd. - Ordinary Shares (MGIC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.03	20.48	20.03	20.19	17,442	20.19
10/22/2025	19.69	19.87	19.38	19.69	23,814	19.69
10/21/2025	20.05	20.05	19.74	19.78	35,458	19.78
10/20/2025	20.45	20.49	20.16	20.28	33,936	20.28
10/17/2025	20.38	20.62	20.23	20.62	24,296	20.62
10/16/2025	20.71	20.83	20.43	20.51	15,767	20.51
10/15/2025	20.99	21.00	20.47	20.71	14,443	20.71
10/14/2025	20.10	20.99	20.03	20.88	27,000	20.88
10/13/2025	21.17	21.24	20.92	21.00	32,497	21.00
10/10/2025	21.28	21.46	20.46	20.46	32,283	20.46
10/09/2025	20.80	21.29	20.79	21.22	34,377	21.22
10/08/2025	20.35	20.74	20.29	20.61	30,457	20.61
10/07/2025	20.60	20.60	20.05	20.31	15,351	20.31
10/06/2025	20.75	20.98	20.36	20.58	27,674	20.58
10/03/2025	20.24	20.98	19.80	20.68	42,691	20.68
10/02/2025	20.69	20.69	19.70	20.39	28,678	20.39
10/01/2025	20.40	20.40	19.86	20.30	28,401	20.30
9/30/2025	20.03	20.42	19.99	20.41	32,207	20.41
9/29/2025	19.50	19.75	19.41	19.55	36,129	19.55
9/26/2025	19.08	19.48	19.00	19.25	17,159	19.25
9/25/2025	19.26	19.30	19.03	19.11	17,667	19.11
9/24/2025	19.64	19.64	19.40	19.49	18,412	19.49
9/23/2025	19.73	19.94	19.57	19.57	16,507	19.57
9/22/2025	19.69	19.80	19.60	19.80	16,743	19.80
9/19/2025	19.85	19.98	19.69	19.90	115,495	19.90
9/18/2025	19.55	19.96	19.55	19.81	51,078	19.81
9/17/2025	19.67	19.68	19.23	19.39	47,160	19.39
9/16/2025	19.91	20.20	19.87	20.17	25,989	20.17
9/15/2025	20.03	20.21	19.79	19.93	56,430	19.93
9/12/2025	20.41	20.49	20.30	20.43	31,880	20.43
9/11/2025	20.59	20.68	20.40	20.43	30,176	20.43
9/10/2025	20.61	20.80	20.50	20.56	62,592	20.56
9/09/2025	20.11	20.25	19.79	20.00	70,517	20.00
9/08/2025	20.16	20.85	19.75	20.11	40,837	20.11
9/05/2025	19.70	19.96	18.72	19.64	49,577	19.64
9/04/2025	19.52	19.63	19.33	19.57	42,129	19.57
9/03/2025	19.33	19.48	19.11	19.48	73,888	19.48
9/02/2025	19.56	19.62	19.10	19.30	67,762	19.30
8/29/2025	20.35	20.85	20.19	20.30	24,942	20.30
8/28/2025	20.28	20.68	20.28	20.48	27,608	20.48
8/27/2025	20.53	20.53	20.27	20.32	32,212	20.32
8/26/2025	20.38	20.91	20.36	20.51	46,262	20.51
8/25/2025	20.59	20.86	20.37	20.47	39,455	20.47
8/22/2025	19.79	20.55	19.79	20.39	28,517	20.39
8/21/2025	19.75	19.96	19.64	19.85	16,496	19.85
8/20/2025	20.17	20.17	19.58	19.75	50,305	19.75
8/19/2025	20.30	20.56	20.20	20.28	30,355	20.28
8/18/2025	20.41	20.42	19.93	20.17	39,977	20.17
8/15/2025	19.94	20.37	19.94	20.36	18,665	20.36
8/14/2025	20.23	20.85	20.00	20.00	70,417	20.00
8/13/2025	19.94	20.49	19.79	20.49	101,657	20.49
8/12/2025	19.61	19.61	18.57	18.80	79,274	18.80
8/11/2025	19.74	19.87	19.38	19.52	32,904	19.52
8/08/2025	20.03	20.20	19.70	19.96	21,396	19.96
8/07/2025	20.42	20.62	19.99	20.11	50,988	20.11
8/06/2025	19.87	20.39	19.77	20.20	60,779	20.20
8/05/2025	20.35	20.50	19.85	19.97	95,571	19.97
8/04/2025	20.64	21.00	20.64	20.85	23,887	20.85
8/01/2025	20.37	21.01	20.37	20.60	59,921	20.60
7/31/2025	21.03	21.12	20.70	20.71	27,124	20.71
7/30/2025	20.71	21.07	20.52	20.79	46,457	20.79
7/29/2025	20.99	21.22	20.72	20.72	43,489	20.72
7/28/2025	21.41	21.41	20.96	21.06	42,417	21.06
7/25/2025	21.54	21.54	21.27	21.41	25,430	21.41