Magal Security Systems Ltd. - Price History
Stock symbol MAGS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MAGS (Magal Security Systems Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.89 | $3.89 |
| May 2023 | $3.89 | $3.89 |
| April 2023 | $3.89 | $3.89 |
| March 2023 | $3.89 | $3.89 |
| February 2023 | $3.89 | $3.89 |
| January 2023 | $3.89 | $3.89 |
| December 2022 | $3.89 | $3.89 |
| November 2022 | $3.89 | $3.89 |
| October 2022 | $3.89 | $3.89 |
| September 2022 | $3.89 | $3.89 |
| August 2022 | $3.89 | $3.89 |
| July 2022 | $3.89 | $3.89 |
| June 2022 | $3.89 | $3.89 |
| May 2022 | $3.89 | $3.89 |
| April 2022 | $3.89 | $3.89 |
| March 2022 | $3.89 | $3.89 |
| February 2022 | $3.89 | $3.89 |
| January 2022 | $3.89 | $3.89 |
| December 2021 | $3.89 | $3.89 |
| November 2021 | $3.35 | $3.35 |
| October 2021 | $4.09 | $4.09 |
| September 2021 | $3.96 | $3.96 |
| August 2021 | $4.06 | $5.94 |
| July 2021 | $3.11 | $4.54 |
| June 2021 | $3.24 | $4.73 |
| May 2021 | $2.99 | $4.37 |
| April 2021 | $3.18 | $4.65 |
| March 2021 | $3.06 | $4.48 |
| February 2021 | $3.26 | $4.76 |
| January 2021 | $2.94 | $4.30 |
| December 2020 | $2.65 | $3.88 |
| November 2020 | $1.72 | $4.01 |
| October 2020 | $1.62 | $3.78 |
| September 2020 | $1.60 | $3.73 |
| August 2020 | $1.48 | $3.45 |
| July 2020 | $1.41 | $3.30 |
| June 2020 | $1.28 | $3 |
| May 2020 | $1.26 | $2.95 |
| April 2020 | $1.29 | $3.02 |
| March 2020 | $1.26 | $2.94 |
| February 2020 | $1.58 | $3.70 |
| January 2020 | $1.78 | $4.15 |
| December 2019 | $1.60 | $3.75 |
| November 2019 | $1.84 | $4.30 |
| October 2019 | $1.63 | $3.82 |
| September 2019 | $1.80 | $4.20 |
| August 2019 | $1.86 | $4.35 |
| July 2019 | $2.01 | $4.71 |
| June 2019 | $2.15 | $5.03 |
| May 2019 | $2.15 | $5.02 |
| April 2019 | $2.22 | $5.19 |
| March 2019 | $2.24 | $5.23 |
| February 2019 | $2.17 | $5.08 |
| January 2019 | $2.23 | $5.22 |
| December 2018 | $1.90 | $4.45 |
| November 2018 | $2.22 | $5.19 |
| October 2018 | $2.18 | $5.10 |
| September 2018 | $2.40 | $5.62 |
| August 2018 | $2.36 | $5.51 |
| July 2018 | $2.21 | $5.16 |
| June 2018 | $2.28 | $5.33 |
| May 2018 | $2.31 | $5.40 |
| April 2018 | $2.31 | $5.40 |
| March 2018 | $2.47 | $5.77 |
| February 2018 | $2.51 | $5.86 |
| January 2018 | $2.65 | $6.20 |
| December 2017 | $2.16 | $5.06 |
| November 2017 | $2.10 | $4.91 |
| October 2017 | $1.82 | $4.26 |
| September 2017 | $2.05 | $4.80 |
| August 2017 | $1.88 | $4.39 |
| July 2017 | $2.22 | $5.20 |
| June 2017 | $2.10 | $4.92 |
| May 2017 | $2.01 | $4.69 |
| April 2017 | $2.86 | $6.68 |
| March 2017 | $3.22 | $7.52 |
| February 2017 | $2.73 | $6.38 |
| January 2017 | $3.05 | $7.13 |
| December 2016 | $2.17 | $5.07 |
| November 2016 | $2.57 | $6 |
| October 2016 | $1.95 | $4.56 |
| September 2016 | $1.81 | $4.22 |
| August 2016 | $1.97 | $4.60 |
| July 2016 | $2.14 | $5 |
| June 2016 | $1.93 | $4.51 |
| May 2016 | $1.92 | $4.48 |
| April 2016 | $1.98 | $4.62 |
| March 2016 | $2.01 | $4.70 |
| February 2016 | $1.68 | $3.93 |
| January 2016 | $1.71 | $3.99 |
| December 2015 | $1.72 | $4.01 |
| November 2015 | $1.88 | $4.40 |
| October 2015 | $1.70 | $3.98 |
| September 2015 | $1.70 | $3.96 |
| August 2015 | $1.68 | $3.92 |
| July 2015 | $1.69 | $3.94 |
| June 2015 | $1.76 | $4.12 |
| May 2015 | $1.78 | $4.17 |
| April 2015 | $1.93 | $4.51 |
| March 2015 | $2.20 | $5.15 |
| February 2015 | $2.06 | $4.82 |
| January 2015 | $1.95 | $4.57 |
| December 2014 | $2.35 | $5.49 |
| November 2014 | $2.18 | $5.09 |
| October 2014 | $1.79 | $4.19 |
| September 2014 | $1.74 | $4.06 |
| August 2014 | $1.66 | $3.88 |
| July 2014 | $1.64 | $3.83 |
| June 2014 | $1.54 | $3.60 |
| May 2014 | $1.45 | $3.38 |
| April 2014 | $1.49 | $3.49 |
| March 2014 | $1.48 | $3.47 |
| February 2014 | $1.63 | $3.82 |
| January 2014 | $1.63 | $3.82 |
| December 2013 | $1.44 | $3.37 |
| November 2013 | $1.53 | $3.58 |
| October 2013 | $1.34 | $3.13 |
| September 2013 | $1.40 | $3.28 |
| August 2013 | $1.43 | $3.35 |
| July 2013 | $1.47 | $3.43 |
| June 2013 | $1.46 | $3.41 |
| May 2013 | $1.50 | $3.52 |
| April 2013 | $1.61 | $3.76 |
| March 2013 | $1.67 | $3.90 |
| February 2013 | $1.82 | $4.27 |
| January 2013 | $1.78 | $4.15 |
| December 2012 | $1.65 | $3.87 |
| November 2012 | $1.50 | $3.52 |
| October 2012 | $1.50 | $3.51 |
| September 2012 | $1.53 | $3.58 |
| August 2012 | $1.52 | $3.55 |
| July 2012 | $1.50 | $3.50 |
| June 2012 | $1.54 | $3.60 |
| May 2012 | $1.56 | $3.65 |
| April 2012 | $2.12 | $4.96 |
| March 2012 | $1.88 | $4.40 |
| February 2012 | $1.86 | $4.35 |
| January 2012 | $1.63 | $3.80 |
| December 2011 | $1.51 | $3.54 |
| November 2011 | $1.71 | $3.99 |
| October 2011 | $0.98 | $2.28 |
| September 2011 | $0.94 | $2.19 |
| August 2011 | $1.20 | $2.80 |
| July 2011 | $1.18 | $2.75 |
| June 2011 | $1.23 | $2.87 |
| May 2011 | $1.35 | $3.16 |
| April 2011 | $1.27 | $2.97 |
| March 2011 | $1.24 | $2.90 |
| February 2011 | $1.21 | $2.82 |
| January 2011 | $1.11 | $2.60 |
| December 2010 | $1.26 | $2.93 |
| November 2010 | $1.27 | $2.96 |
| October 2010 | $1.26 | $2.93 |
| September 2010 | $1.21 | $2.83 |
| August 2010 | $1.13 | $2.65 |
| July 2010 | $1.20 | $2.80 |
| June 2010 | $1.10 | $2.58 |
| May 2010 | $1.09 | $2.54 |
| April 2010 | $1.52 | $3.56 |
| March 2010 | $1.55 | $3.63 |
| February 2010 | $1.53 | $3.59 |
| January 2010 | $1.66 | $3.88 |
| December 2009 | $1.49 | $3.47 |
| November 2009 | $1.46 | $3.42 |
| October 2009 | $1.61 | $3.77 |
| September 2009 | $1.65 | $3.85 |
| August 2009 | $1.63 | $3.80 |
| July 2009 | $1.82 | $4.27 |
| June 2009 | $1.86 | $4.36 |
| May 2009 | $1.78 | $4.16 |
| April 2009 | $1.70 | $3.96 |
| March 2009 | $1.69 | $3.94 |
| February 2009 | $2.03 | $4.75 |
| January 2009 | $2.30 | $5.39 |
| December 2008 | $2.35 | $5.50 |
| November 2008 | $2.15 | $5.03 |
| October 2008 | $2.42 | $5.65 |
| September 2008 | $3.53 | $8.26 |
| August 2008 | $3.29 | $7.70 |
| July 2008 | $3.18 | $7.43 |
| June 2008 | $3.42 | $8 |
| May 2008 | $2.64 | $6.16 |
| April 2008 | $2.58 | $6.02 |
| March 2008 | $2.73 | $6.39 |
| February 2008 | $2.74 | $6.40 |
| January 2008 | $2.89 | $6.77 |
| December 2007 | $2.56 | $5.97 |
| November 2007 | $3.11 | $7.28 |
| October 2007 | $3.31 | $7.75 |
| September 2007 | $3.59 | $8.39 |
| August 2007 | $3.61 | $8.44 |
| July 2007 | $3.76 | $8.79 |
| June 2007 | $4.13 | $9.66 |
| May 2007 | $4.22 | $9.87 |
| April 2007 | $4.24 | $9.92 |
| March 2007 | $4.44 | $10.39 |
| February 2007 | $4.36 | $10.20 |
| January 2007 | $3.77 | $8.82 |
| December 2006 | $3.61 | $8.45 |
| November 2006 | $3.93 | $9.18 |
| October 2006 | $3.88 | $9.07 |
| September 2006 | $3.83 | $8.95 |
| August 2006 | $3.94 | $9.20 |
| July 2006 | $4 | $9.36 |
| June 2006 | $3.84 | $8.97 |
| May 2006 | $4.08 | $9.53 |
| April 2006 | $4.44 | $10.38 |
| March 2006 | $5.32 | $12.44 |
| February 2006 | $5.04 | $11.78 |
| January 2006 | $4.61 | $10.79 |
| December 2005 | $3.53 | $8.26 |
| November 2005 | $3.44 | $8.03 |
| October 2005 | $3.79 | $8.85 |
| September 2005 | $4.38 | $10.23 |
| August 2005 | $4.18 | $9.77 |
| July 2005 | $4.38 | $10.23 |
| June 2005 | $3.18 | $7.45 |
| May 2005 | $3.88 | $9.08 |
| April 2005 | $3.71 | $8.68 |
| March 2005 | $4.69 | $10.96 |
| February 2005 | $4.37 | $10.22 |
| January 2005 | $3.85 | $9.01 |
| December 2004 | $4.88 | $11.40 |
| November 2004 | $5.26 | $12.30 |
| October 2004 | $6.28 | $14.69 |
| September 2004 | $6.20 | $14.48 |
| August 2004 | $5.74 | $13.41 |
| July 2004 | $6.24 | $14.59 |
| June 2004 | $7.22 | $16.89 |
| May 2004 | $8.19 | $19.14 |
| April 2004 | $4.92 | $11.50 |
| March 2004 | $8.53 | $19.95 |
| February 2004 | $3.49 | $8.17 |
| January 2004 | $3 | $7.01 |
| December 2003 | $3 | $7.05 |
| November 2003 | $3.32 | $7.82 |
| October 2003 | $3.31 | $7.77 |
| September 2003 | $2.96 | $6.96 |
| August 2003 | $3.44 | $8.09 |
| July 2003 | $3.25 | $7.63 |
| June 2003 | $2.24 | $5.26 |
| May 2003 | $2.30 | $5.40 |
| April 2003 | $2.02 | $4.75 |
| March 2003 | $1.91 | $4.48 |
| February 2003 | $1.87 | $4.41 |
| January 2003 | $2.06 | $4.84 |
| December 2002 | $2.29 | $5.37 |
| November 2002 | $2.41 | $5.66 |
| October 2002 | $1.96 | $4.61 |
| September 2002 | $2.30 | $5.41 |
| August 2002 | $3.12 | $7.33 |
| July 2002 | $2.95 | $6.95 |
| June 2002 | $3.93 | $9.25 |
| May 2002 | $3.70 | $8.70 |
| April 2002 | $3.08 | $7.24 |
| March 2002 | $3.23 | $7.59 |
| February 2002 | $3.15 | $7.40 |
| January 2002 | $3.83 | $9 |
| December 2001 | $4.41 | $10.38 |
| November 2001 | $3.41 | $8.03 |
| October 2001 | $3.53 | $8.31 |
| September 2001 | $3.19 | $7.51 |
| August 2001 | $1.76 | $4.14 |
| July 2001 | $2.13 | $5.02 |
| June 2001 | $2.22 | $5.21 |
| May 2001 | $1.84 | $4.32 |
| April 2001 | $1.69 | $4.07 |
| March 2001 | $1.44 | $3.47 |
| February 2001 | $1.21 | $2.90 |
| January 2001 | $1.37 | $3.29 |
| December 2000 | $1.04 | $2.49 |
| November 2000 | $1.05 | $2.52 |
| October 2000 | $1.15 | $2.78 |
| September 2000 | $1.05 | $2.52 |
| August 2000 | $1.07 | $2.57 |
| July 2000 | $1.07 | $2.57 |
| June 2000 | $1.04 | $2.49 |
| May 2000 | $1.03 | $2.49 |
| April 2000 | $1.06 | $2.62 |
| March 2000 | $1.08 | $2.67 |
| February 2000 | $1.40 | $3.47 |
| January 2000 | $1.33 | $3.29 |
| December 1999 | $1.18 | $2.93 |
| November 1999 | $1.06 | $2.62 |
| October 1999 | $1 | $2.47 |
| September 1999 | $1.09 | $2.70 |
| August 1999 | $1.16 | $2.88 |
| July 1999 | $1.24 | $3.08 |
| June 1999 | $1.07 | $2.65 |
| May 1999 | $1.05 | $2.59 |
| April 1999 | $0.96 | $2.38 |
| March 1999 | $1.01 | $2.59 |
| February 1999 | $1.05 | $2.70 |
| January 1999 | $0.76 | $1.96 |
| December 1998 | $0.80 | $2.07 |
| November 1998 | $0.65 | $1.67 |
| October 1998 | $0.74 | $1.91 |
| September 1998 | $0.78 | $2.01 |
| August 1998 | $0.78 | $2.01 |
| July 1998 | $0.91 | $2.33 |
| June 1998 | $0.93 | $2.38 |
| May 1998 | $0.91 | $2.33 |
| April 1998 | $0.99 | $2.54 |
| March 1998 | $0.82 | $2.12 |
| February 1998 | $0.99 | $2.54 |
| January 1998 | $0.99 | $2.54 |
| December 1997 | $1.11 | $2.86 |
| November 1997 | $1.32 | $3.39 |
| October 1997 | $1.30 | $3.34 |
| September 1997 | $1.73 | $4.45 |
| August 1997 | $1.48 | $3.81 |
| July 1997 | $1.48 | $3.81 |
| June 1997 | $1.57 | $4.02 |
| May 1997 | $1.48 | $3.81 |
| April 1997 | $1.61 | $4.13 |
| March 1997 | $1.52 | $3.92 |
| February 1997 | $1.94 | $4.98 |
| January 1997 | $2.35 | $6.04 |
| December 1996 | $2.47 | $6.35 |
| November 1996 | $1.77 | $4.55 |
| October 1996 | $1.85 | $4.77 |
| September 1996 | $2.29 | $5.88 |
| August 1996 | $2.82 | $7.25 |
| July 1996 | $2.41 | $6.19 |
| June 1996 | $1.28 | $3.28 |
| May 1996 | $1.42 | $3.65 |
| April 1996 | $1.15 | $2.96 |
| March 1996 | $0.97 | $2.49 |
| February 1996 | $0.99 | $2.54 |
| January 1996 | $0.97 | $2.49 |
| December 1995 | $0.78 | $2.01 |
| November 1995 | $1.12 | $2.87 |
| October 1995 | $1.41 | $3.63 |
| September 1995 | $1.06 | $2.72 |
| August 1995 | $1.22 | $3.13 |
| July 1995 | $1.33 | $3.43 |
| June 1995 | $1.37 | $3.53 |
| May 1995 | $1.33 | $3.43 |
| April 1995 | $1.25 | $3.23 |
| March 1995 | $1.12 | $2.87 |
| February 1995 | $1.22 | $3.13 |
| January 1995 | $1.06 | $2.72 |
| December 1994 | $0.94 | $2.42 |
| November 1994 | $1.06 | $2.72 |
| October 1994 | $1.41 | $3.63 |
| September 1994 | $1.57 | $4.03 |
| August 1994 | $1.65 | $4.24 |
| July 1994 | $1.61 | $4.13 |
| June 1994 | $1.53 | $3.93 |
| May 1994 | $1.69 | $4.34 |
| April 1994 | $1.96 | $5.04 |
| March 1994 | $1.88 | $4.84 |
| February 1994 | $2.12 | $5.45 |
| January 1994 | $2.31 | $5.95 |
| December 1993 | $2.71 | $6.96 |
| November 1993 | $2.51 | $6.45 |
| October 1993 | $2.90 | $7.46 |
| September 1993 | $3.41 | $8.77 |
| August 1993 | $3.14 | $8.07 |
| July 1993 | $3.25 | $8.37 |
| June 1993 | $3.22 | $8.27 |
| May 1993 | $3.37 | $8.67 |
| April 1993 | $3.49 | $8.98 |
| March 1993 | $3.45 | $8.87 |
MAGS
Price: $3.89
52 week price:
Forward Dividend Yield: 44.22%
Payout Ratio Range:
Earnings Per Share: 0.16 USD
P/E Ratio: 23.46
Exchange: NGM
Sector: Industrials
Industry: Security & Protection Services
Volume: 152872
Ebitda: 2.7 millionMarket Capitalization: 90.1 million
Average Dividend Frequency: 2