Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Magic Software (MGIC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 17.83 17.83 17.38 17.38 0
2nd Apr 2026 (Thu) 17.83 17.83 17.38 17.38 0
1st Apr 2026 (Wed) 17.83 17.83 17.38 17.38 0
31st Mar 2026 (Tue) 17.83 17.83 17.38 17.38 0
30th Mar 2026 (Mon) 17.83 17.83 17.38 17.38 0
27th Mar 2026 (Fri) 17.83 17.83 17.38 17.38 0
26th Mar 2026 (Thu) 17.83 17.83 17.38 17.38 0
25th Mar 2026 (Wed) 17.83 17.83 17.38 17.38 0
24th Mar 2026 (Tue) 17.83 17.83 17.38 17.38 0
23rd Mar 2026 (Mon) 17.83 17.83 17.38 17.38 0
20th Mar 2026 (Fri) 17.83 17.83 17.38 17.38 0
19th Mar 2026 (Thu) 17.83 17.83 17.38 17.38 0
18th Mar 2026 (Wed) 17.83 17.83 17.38 17.38 0
17th Mar 2026 (Tue) 17.83 17.83 17.38 17.38 0
16th Mar 2026 (Mon) 17.83 17.83 17.38 17.38 0
13th Mar 2026 (Fri) 17.83 17.83 17.38 17.38 0
12th Mar 2026 (Thu) 17.83 17.83 17.38 17.38 0
11th Mar 2026 (Wed) 17.83 17.83 17.38 17.38 0
10th Mar 2026 (Tue) 17.83 17.83 17.38 17.38 0
9th Mar 2026 (Mon) 17.83 17.83 17.38 17.38 0
6th Mar 2026 (Fri) 17.83 17.83 17.38 17.38 0
5th Mar 2026 (Thu) 17.83 17.83 17.38 17.38 0
4th Mar 2026 (Wed) 17.83 17.83 17.38 17.38 0
3rd Mar 2026 (Tue) 17.83 17.83 17.38 17.38 0
2nd Mar 2026 (Mon) 17.83 17.83 17.38 17.38 0
27th Feb 2026 (Fri) 17.83 17.83 17.38 17.38 0
26th Feb 2026 (Thu) 17.83 17.83 17.38 17.38 0
25th Feb 2026 (Wed) 17.83 17.83 17.38 17.38 0
24th Feb 2026 (Tue) 17.83 17.83 17.38 17.38 0
23rd Feb 2026 (Mon) 17.83 18.29 17.31 17.38 9,767
20th Feb 2026 (Fri) 18.89 19.55 18.89 19.40 5,743
19th Feb 2026 (Thu) 18.35 19.04 18.32 19.06 3,196
18th Feb 2026 (Wed) 17.97 18.00 17.65 17.81 3,480
17th Feb 2026 (Tue) 17.69 18.45 17.22 17.35 7,940
16th Feb 2026 (Mon) 18.90 19.01 18.74 18.90 3,130
13th Feb 2026 (Fri) 18.90 19.01 18.74 18.90 3,130
12th Feb 2026 (Thu) 19.94 19.94 18.73 19.10 4,445
11th Feb 2026 (Wed) 20.54 20.78 19.90 20.14 4,480
10th Feb 2026 (Tue) 22.86 22.86 22.86 23.39 1,013
9th Feb 2026 (Mon) 22.38 22.50 22.26 22.45 3,659
6th Feb 2026 (Fri) 21.64 21.79 21.61 21.85 481
5th Feb 2026 (Thu) 21.56 21.61 21.39 21.63 2,921
FTSE 100 Latest
Value10,436.29
Change71.50