Tel Aviv - Delayed Quote ILA

Magic Software Enterprises Ltd. (MGIC.TA)

Compare
4,430.00
+122.00
+(2.83%)
As of 11:56:42 AM GMT+2. Market Open.
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20254,308.004,430.004,308.004,430.004,430.0010,285
Jan 13, 20254,257.004,332.004,245.004,308.004,308.0067,780
Jan 12, 20254,314.004,314.004,209.004,257.004,257.0023,925
Jan 9, 20254,360.004,382.004,280.004,314.004,314.0029,801
Jan 8, 20254,443.004,465.004,344.004,360.004,360.0027,897
Jan 7, 20254,446.004,487.004,404.004,443.004,443.0041,641
Jan 6, 20254,457.004,518.004,392.004,446.004,446.0034,396
Jan 5, 20254,416.004,477.004,386.004,457.004,457.0017,109
Jan 2, 20254,411.004,445.004,370.004,416.004,416.0012,992
Jan 1, 20254,445.004,445.004,372.004,411.004,411.0013,908
Dec 31, 20244,294.004,476.004,269.004,445.004,445.0042,326
Dec 30, 20244,309.004,351.004,228.004,294.004,294.0019,153
Dec 29, 20244,324.004,335.004,292.004,309.004,309.008,157
Dec 26, 20244,285.004,340.004,255.004,324.004,324.0030,494
Dec 25, 20244,301.004,411.004,281.004,287.004,287.0013,041
Dec 24, 20244,322.004,376.004,300.004,367.004,367.0013,813
Dec 23, 2024 23.60 Dividend
Dec 23, 20244,351.004,425.004,322.004,322.004,322.0027,582
Dec 22, 20244,432.004,462.004,408.004,437.004,413.408,745
Dec 19, 20244,545.004,545.004,409.004,432.004,408.4319,422
Dec 18, 20244,552.004,575.004,493.004,545.004,520.8322,681
Dec 17, 20244,494.004,569.004,450.004,552.004,527.7918,112
Dec 16, 20244,419.004,559.004,319.004,494.004,470.1027,419
Dec 15, 20244,478.004,478.004,391.004,419.004,395.5018,365
Dec 12, 20244,577.004,577.004,437.004,478.004,454.1832,081
Dec 11, 20244,549.004,611.004,515.004,577.004,552.6657,282
Dec 10, 20244,596.004,668.004,515.004,549.004,524.8050,138
Dec 9, 20244,443.004,629.004,331.004,596.004,571.5590,476
Dec 8, 20244,318.004,467.004,315.004,443.004,419.3710,028
Dec 5, 20244,340.004,392.004,292.004,318.004,295.0337,259
Dec 4, 20244,381.004,439.004,300.004,340.004,316.9249,614
Dec 3, 20244,401.004,518.004,352.004,381.004,357.7051,746
Dec 2, 20244,482.004,607.004,482.004,533.004,508.8956,179
Dec 1, 20244,581.004,587.004,500.004,536.004,511.8733,603
Nov 28, 20244,349.004,456.004,334.004,374.004,350.7478,958
Nov 27, 20244,060.004,096.004,045.004,080.004,058.3020,866
Nov 26, 20244,191.004,197.004,060.004,060.004,038.4142,970
Nov 25, 20244,167.004,228.004,158.004,191.004,168.7145,456
Nov 24, 20244,087.004,187.004,078.004,167.004,144.849,741
Nov 21, 20244,111.004,111.004,058.004,087.004,065.2614,354
Nov 20, 20244,083.004,146.004,045.004,111.004,089.1327,062
Nov 19, 20244,233.004,233.004,042.004,083.004,061.2866,864
Nov 18, 20244,339.004,381.004,038.004,233.004,210.49108,763
Nov 17, 20244,341.004,389.004,341.004,365.004,341.7815,553
Nov 14, 20244,268.004,418.004,268.004,341.004,317.9184,194
Nov 13, 20244,257.004,312.004,207.004,268.004,245.3059,790
Nov 12, 20244,280.004,284.004,208.004,257.004,234.3627,208
Nov 11, 20244,156.004,280.004,156.004,280.004,257.2441,825
Nov 10, 20244,109.004,175.004,045.004,156.004,133.8922,838
Nov 7, 20244,060.004,123.004,002.004,002.003,980.71838,276
Nov 6, 20244,199.004,225.004,101.004,137.004,115.0037,964
Nov 5, 20244,144.004,236.004,098.004,098.004,076.2028,742
Nov 4, 20244,159.004,274.004,144.004,144.004,121.9623,552
Nov 3, 20244,222.004,244.004,170.004,189.004,166.7212,458
Oct 31, 20244,331.004,388.004,210.004,222.004,199.5461,139
Oct 30, 20244,200.004,369.004,197.004,331.004,307.96161,940
Oct 29, 20244,202.004,272.004,190.004,198.004,175.6726,851
Oct 28, 20244,288.004,336.004,180.004,202.004,179.6564,283
Oct 27, 20244,350.004,355.004,255.004,288.004,265.1927,701
Oct 22, 20244,374.004,374.004,275.004,333.004,309.9519,200
Oct 21, 20244,374.004,398.004,253.004,317.004,294.0447,780
Oct 20, 20244,264.004,351.004,236.004,279.004,256.2426,413
Oct 15, 20244,181.004,197.004,139.004,197.004,174.6844,374
Oct 14, 20244,172.004,210.004,171.004,181.004,158.7629,163
Oct 13, 20244,108.004,221.004,108.004,172.004,149.8140,900
Oct 10, 20244,186.004,212.004,083.004,108.004,086.1526,412
Oct 9, 20244,210.004,235.004,180.004,186.004,163.7431,932
Oct 8, 20244,316.004,336.004,210.004,210.004,187.6118,560
Oct 7, 20244,324.004,350.004,278.004,316.004,293.0422,242
Oct 6, 20244,256.004,365.004,256.004,324.004,301.0013,531
Oct 1, 20244,432.004,510.004,343.004,410.004,386.5442,559
Sep 30, 20244,530.004,531.004,372.004,432.004,408.4323,505
Sep 29, 20244,448.004,534.004,448.004,473.004,449.2120,010
Sep 26, 20244,350.004,350.004,350.004,350.004,326.86-
Sep 25, 20244,315.004,417.004,315.004,350.004,326.8620,771
Sep 24, 20244,390.004,403.004,287.004,315.004,292.0541,199
Sep 23, 20244,301.004,355.004,301.004,315.004,292.0524,550
Sep 22, 20244,200.004,340.004,200.004,301.004,278.129,023
Sep 19, 20244,265.004,324.004,200.004,200.004,177.6645,844
Sep 18, 20244,277.004,314.004,238.004,265.004,242.3118,157
Sep 17, 20244,185.004,376.004,185.004,277.004,254.2572,903
Sep 16, 20244,252.004,386.004,211.004,386.004,362.6753,963
Sep 15, 20244,234.004,271.004,234.004,252.004,229.3830,407
Sep 12, 20244,008.004,058.003,990.004,025.004,003.5922,245
Sep 11, 20243,937.004,016.003,935.004,008.003,986.6830,113
Sep 10, 20243,851.003,964.003,851.003,937.003,916.0622,823
Sep 9, 20243,916.003,977.003,846.003,881.003,860.3616,850
Sep 8, 20243,939.003,982.003,892.003,916.003,895.178,824
Sep 5, 20243,969.003,969.003,969.003,969.003,947.89-
Sep 4, 20243,952.003,989.003,908.003,969.003,947.8912,727
Sep 3, 20243,975.004,020.003,939.003,952.003,930.9819,401
Sep 2, 20243,887.004,000.003,880.003,975.003,953.866,031
Sep 1, 20243,980.003,972.003,860.003,887.003,866.333,607
Aug 29, 20243,850.003,981.003,850.003,980.003,958.8313,969
Aug 28, 20243,924.003,975.003,905.003,940.003,919.0414,885
Aug 27, 20243,942.003,991.003,905.003,924.003,903.138,240
Aug 26, 20243,984.004,052.003,925.003,942.003,921.0315,500
Aug 25, 20243,948.003,998.003,873.003,984.003,962.816,234
Aug 22, 20243,993.003,993.003,935.003,948.003,927.0023,624
Aug 21, 20243,993.003,997.003,918.003,993.003,971.7623,783
Aug 20, 20243,890.004,164.003,873.003,993.003,971.7645,363
Aug 19, 20243,869.003,927.003,850.003,890.003,869.3131,961
Aug 18, 20243,867.003,889.003,829.003,869.003,848.4213,663
Aug 15, 20243,827.003,867.003,784.003,849.003,828.5355,431
Aug 14, 20243,849.003,950.003,795.003,827.003,806.6460,834
Aug 12, 20243,876.003,876.003,774.003,849.003,828.5311,931
Aug 11, 20243,884.003,915.003,852.003,876.003,855.385,982
Aug 8, 20243,797.003,921.003,797.003,884.003,863.3421,663
Aug 7, 20243,845.003,845.003,704.003,797.003,776.8030,556
Aug 6, 20243,924.003,924.003,821.003,845.003,824.5540,048
Aug 5, 20243,790.003,961.003,762.003,790.003,769.8471,561
Aug 4, 20243,902.003,995.003,902.003,925.003,904.1215,086
Aug 1, 20244,007.004,099.003,970.004,099.004,077.20103,963
Jul 31, 20244,033.004,090.004,007.004,007.003,985.6931,094
Jul 30, 20244,137.004,161.004,007.004,033.004,011.5545,141
Jul 29, 20244,230.004,230.004,137.004,137.004,115.0038,484
Jul 28, 20244,201.004,251.004,106.004,155.004,132.9013,937
Jul 25, 20244,265.004,334.004,195.004,252.004,229.3845,405
Jul 24, 20244,216.004,316.004,208.004,271.004,248.2830,948
Jul 23, 20244,243.004,243.004,149.004,216.004,193.5836,009
Jul 22, 20244,150.004,187.004,099.004,129.004,107.0422,642
Jul 21, 20244,017.004,164.004,017.004,150.004,127.9314,199
Jul 18, 20244,057.004,097.004,031.004,097.004,075.2126,886
Jul 17, 20243,995.004,090.003,977.004,057.004,035.4215,541
Jul 16, 20243,913.004,003.003,902.003,995.003,973.7525,930
Jul 15, 20243,930.003,965.003,866.003,913.003,892.1959,511
Jul 14, 20243,994.003,990.003,921.003,930.003,909.106,928
Jul 11, 20243,930.003,994.003,784.003,994.003,972.7657,544
Jul 10, 20243,960.003,960.003,852.003,860.003,839.4722,410
Jul 9, 20243,968.004,000.003,888.003,960.003,938.9436,020
Jul 8, 20243,999.003,999.003,899.003,968.003,946.8931,354
Jul 7, 20243,868.004,035.003,859.004,002.003,980.7140,385
Jul 4, 20243,792.003,894.003,743.003,869.003,848.4226,256
Jul 3, 20243,795.003,831.003,740.003,792.003,771.8314,679
Jul 2, 20243,735.003,832.003,731.003,795.003,774.8117,181
Jul 1, 20243,667.003,741.003,619.003,735.003,715.1333,031
Jun 30, 20243,591.003,700.003,591.003,667.003,647.5012,318
Jun 27, 2024 20.40 Dividend
Jun 27, 20243,650.003,678.003,579.003,591.003,571.9059,523
Jun 26, 20243,620.003,727.003,613.003,727.003,686.8963,654
Jun 25, 20243,785.003,781.003,559.003,620.003,581.04114,298
Jun 24, 20243,737.003,841.003,714.003,785.003,744.2629,687
Jun 23, 20243,724.003,791.003,724.003,737.003,696.7819,451
Jun 20, 20243,741.003,766.003,696.003,724.003,683.9243,503
Jun 19, 20243,835.003,835.003,729.003,741.003,700.7337,780
Jun 18, 20243,902.003,946.003,816.003,835.003,793.7227,142
Jun 17, 20243,944.003,989.003,891.003,902.003,860.0023,153
Jun 16, 20243,968.003,989.003,927.003,944.003,901.559,144
Jun 13, 20243,939.004,038.003,862.003,968.003,925.2973,334
Jun 10, 20243,915.003,935.003,777.003,935.003,892.6548,347
Jun 9, 20243,834.003,920.003,813.003,914.003,871.8719,981
Jun 6, 20243,854.003,877.003,772.003,834.003,792.7352,234
Jun 5, 20243,847.003,868.003,733.003,854.003,812.5244,267
Jun 4, 20243,876.003,898.003,783.003,847.003,805.5934,113
Jun 3, 20243,958.004,025.003,908.003,911.003,868.9038,569
Jun 2, 20243,934.004,019.003,908.003,958.003,915.409,516
May 30, 20243,959.003,959.003,892.003,934.003,891.6636,950
May 29, 20244,075.004,075.003,877.003,959.003,916.3928,973
May 28, 20243,744.004,075.003,740.004,075.004,031.1499,980
May 27, 20243,826.003,863.003,743.003,744.003,703.7036,986
May 26, 20243,876.003,916.003,779.003,826.003,784.8210,197
May 23, 20243,927.003,984.003,790.003,876.003,834.2832,748
May 22, 20243,981.004,039.003,823.003,927.003,884.7361,191
May 21, 20244,224.004,238.004,019.004,019.003,975.7449,079
May 20, 20244,324.004,339.004,200.004,224.004,178.5439,332
May 19, 20244,474.004,474.004,313.004,324.004,277.4637,332
May 16, 20244,760.004,738.004,564.004,564.004,514.8853,853
May 15, 20244,690.004,769.004,623.004,760.004,708.7744,514
May 12, 20244,650.004,710.004,609.004,690.004,639.5210,495
May 9, 20244,556.004,656.004,556.004,650.004,599.95134,972
May 8, 20244,535.004,578.004,497.004,555.004,505.9745,256
May 7, 20244,515.004,566.004,511.004,535.004,486.1920,677
May 6, 20244,503.004,528.004,459.004,515.004,466.4032,142
May 5, 20244,499.004,519.004,421.004,503.004,454.5327,306
May 2, 20244,470.004,470.004,361.004,374.004,326.92787,076
May 1, 20244,434.004,469.004,365.004,414.004,366.4930,710
Apr 30, 20244,478.004,495.004,386.004,434.004,386.2884,119
Apr 25, 20244,453.004,491.004,364.004,478.004,429.8019,298
Apr 24, 20244,420.004,470.004,380.004,453.004,405.0742,472
Apr 21, 20244,400.004,430.004,335.004,420.004,372.4331,959
Apr 18, 20244,466.004,466.004,342.004,400.004,352.6467,147
Apr 17, 20244,302.004,466.004,301.004,466.004,417.9363,988
Apr 16, 20244,544.004,544.004,352.004,401.004,353.6369,890
Apr 15, 20244,471.004,543.004,401.004,480.004,431.7856,441
Apr 14, 20244,400.004,480.004,370.004,471.004,422.8812,753
Apr 11, 20244,483.004,510.004,384.004,438.004,390.2329,128
Apr 10, 20244,511.004,564.004,410.004,483.004,434.7534,344
Apr 9, 20244,270.004,530.004,249.004,511.004,462.4570,736
Apr 8, 20244,334.004,356.004,250.004,270.004,224.0444,586
Apr 4, 20244,425.004,425.004,281.004,334.004,287.3525,978
Apr 3, 20244,397.004,498.004,335.004,425.004,377.3737,301
Apr 2, 20244,308.004,455.004,308.004,397.004,349.6770,860
Apr 1, 20244,307.004,431.004,230.004,352.004,305.1641,658
Mar 31, 20244,243.004,371.004,202.004,307.004,260.6411,402
Mar 28, 20244,435.004,435.004,228.004,243.004,197.3336,156
Mar 27, 20244,400.004,495.004,359.004,395.004,347.7028,050
Mar 26, 20244,380.004,387.004,314.004,372.004,324.9417,552
Mar 25, 20244,461.004,461.004,351.004,380.004,332.8616,396
Mar 21, 20244,471.004,566.004,446.004,461.004,412.9821,413
Mar 20, 20244,459.004,500.004,416.004,471.004,422.8831,490
Mar 19, 20244,383.004,448.004,383.004,420.004,372.4349,449
Mar 18, 20244,398.004,431.004,347.004,383.004,335.8223,567
Mar 17, 20244,380.004,440.004,362.004,384.004,336.8123,090
Mar 14, 20244,231.004,433.004,188.004,413.004,365.5072,548
Mar 13, 20243,945.004,306.003,863.004,231.004,185.46151,301
Mar 12, 20243,863.003,928.003,819.003,908.003,865.9437,023
Mar 11, 20243,706.003,836.003,700.003,818.003,776.9117,708
Mar 10, 20243,810.003,810.003,690.003,706.003,666.117,145
Mar 7, 20243,909.003,909.003,810.003,818.003,776.919,223
Mar 6, 20243,964.003,964.003,964.003,964.003,921.33-
Mar 5, 20244,032.004,060.003,947.003,964.003,921.3313,360
Mar 4, 20244,013.004,032.003,945.004,032.003,988.6021,454
Mar 3, 20243,985.004,040.003,967.004,013.003,969.817,331
Feb 29, 20243,949.003,999.003,906.003,985.003,942.1126,025
Feb 28, 20243,998.004,050.003,920.003,949.003,906.509,216
Feb 26, 20244,040.004,037.003,979.003,998.003,954.9758,088
Feb 25, 20244,008.004,060.003,917.004,040.003,996.526,898
Feb 22, 20244,050.004,050.003,908.003,917.003,874.8416,117
Feb 21, 20244,117.004,117.003,952.003,983.003,940.1333,598
Feb 20, 20244,093.004,148.004,014.004,117.004,072.6931,256
Feb 19, 20244,070.004,116.004,056.004,093.004,048.9512,132
Feb 18, 20243,966.004,050.003,966.004,046.004,002.4513,902
Feb 15, 20243,906.003,981.003,906.003,966.003,923.3117,845
Feb 14, 20243,939.003,960.003,886.003,906.003,863.9615,943
Feb 13, 20243,894.003,973.003,917.003,939.003,896.6046,536
Feb 12, 20243,815.003,905.003,811.003,894.003,852.0919,341
Feb 11, 20243,916.003,916.003,785.003,815.003,773.943,393
Feb 8, 20243,834.003,916.003,798.003,916.003,873.8551,789
Feb 7, 20243,887.003,918.003,825.003,834.003,792.7330,271
Feb 6, 20243,700.003,902.003,700.003,887.003,845.1655,005
Feb 5, 20243,611.003,799.003,610.003,700.003,660.1836,820
Feb 4, 20243,712.003,840.003,589.003,589.003,550.3754,762
Feb 1, 20243,704.003,741.003,666.003,712.003,672.05162,527
Jan 31, 20243,704.003,791.003,659.003,704.003,664.1347,382
Jan 30, 20243,876.003,906.003,668.003,668.003,628.52224,479
Jan 29, 20243,969.003,989.003,862.003,876.003,834.2840,123
Jan 28, 20243,981.004,046.003,942.003,969.003,926.2824,972
Jan 25, 20243,863.003,981.003,838.003,981.003,938.1548,330
Jan 24, 20243,941.003,976.003,820.003,863.003,821.4262,958
Jan 23, 20244,016.003,993.003,902.003,941.003,898.58100,282
Jan 22, 20243,961.004,045.003,896.004,016.003,972.7763,603
Jan 21, 20244,048.004,090.003,917.003,961.003,918.3735,013
Jan 18, 20243,988.004,072.003,947.004,048.004,004.43615,591
Jan 17, 20243,844.003,988.003,815.003,988.003,945.0861,719
Jan 16, 20243,672.003,844.003,640.003,844.003,802.6356,866
Jan 15, 20243,615.003,695.003,615.003,672.003,632.4842,753
Jan 14, 20243,547.003,623.003,535.003,615.003,576.09242,069