Magic Software Enterprises Ltd. - Price History
Monthly price history for MGIC (Magic Software Enterprises Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.86 | $11.86 |
| March 2024 | $11.45 | $11.45 |
| February 2024 | $11.17 | $11.17 |
| January 2024 | $9.99 | $9.99 |
| December 2023 | $9.69 | $9.69 |
| November 2023 | $9.17 | $9.17 |
| October 2023 | $10.02 | $10.02 |
| September 2023 | $11.29 | $11.29 |
| August 2023 | $11.57 | $11.57 |
| July 2023 | $12.21 | $12.55 |
| June 2023 | $12.94 | $13.30 |
| May 2023 | $11.61 | $11.93 |
| April 2023 | $13.05 | $13.41 |
| March 2023 | $12.97 | $13.63 |
| February 2023 | $13.09 | $13.75 |
| January 2023 | $15.48 | $16.26 |
| December 2022 | $15.25 | $16.02 |
| November 2022 | $16.47 | $17.30 |
| October 2022 | $14.92 | $15.68 |
| September 2022 | $14.81 | $15.56 |
| August 2022 | $16.14 | $16.96 |
| July 2022 | $18.40 | $19.65 |
| June 2022 | $16.64 | $17.77 |
| May 2022 | $16.12 | $17.22 |
| April 2022 | $16.17 | $17.27 |
| March 2022 | $16.14 | $17.23 |
| February 2022 | $16.58 | $17.91 |
| January 2022 | $17.81 | $19.24 |
| December 2021 | $19.37 | $20.93 |
| November 2021 | $19.90 | $21.50 |
| October 2021 | $20.16 | $21.78 |
| September 2021 | $18.51 | $20 |
| August 2021 | $19.03 | $20.56 |
| July 2021 | $15.98 | $17.46 |
| June 2021 | $14.85 | $16.23 |
| May 2021 | $15.04 | $16.44 |
| April 2021 | $15 | $16.39 |
| March 2021 | $13.92 | $15.21 |
| February 2021 | $14.10 | $15.61 |
| January 2021 | $14.61 | $16.17 |
| December 2020 | $14.14 | $15.65 |
| November 2020 | $14.93 | $16.53 |
| October 2020 | $11.36 | $12.58 |
| September 2020 | $11.86 | $13.13 |
| August 2020 | $13.55 | $15 |
| July 2020 | $10.71 | $11.99 |
| June 2020 | $10.09 | $11.30 |
| May 2020 | $9.02 | $10.17 |
| April 2020 | $8.11 | $9.15 |
| March 2020 | $7.13 | $8.04 |
| February 2020 | $8.64 | $9.75 |
| January 2020 | $9.66 | $10.90 |
| December 2019 | $8.67 | $9.78 |
| November 2019 | $8.97 | $10.12 |
| October 2019 | $8.29 | $9.35 |
| September 2019 | $8.15 | $9.19 |
| August 2019 | $8.38 | $9.45 |
| July 2019 | $7.99 | $9.17 |
| June 2019 | $7.82 | $8.97 |
| May 2019 | $7.43 | $8.52 |
| April 2019 | $8.38 | $9.61 |
| March 2019 | $7.29 | $8.36 |
| February 2019 | $7.66 | $8.94 |
| January 2019 | $6.94 | $8.11 |
| December 2018 | $6.53 | $7.63 |
| November 2018 | $6.93 | $8.09 |
| October 2018 | $7.09 | $8.28 |
| September 2018 | $7.28 | $8.50 |
| August 2018 | $7.79 | $9.10 |
| July 2018 | $7.11 | $8.45 |
| June 2018 | $6.98 | $8.30 |
| May 2018 | $7.28 | $8.65 |
| April 2018 | $6.86 | $8.15 |
| March 2018 | $7.15 | $8.50 |
| February 2018 | $6.50 | $7.85 |
| January 2018 | $7.58 | $9.15 |
| December 2017 | $6.94 | $8.38 |
| November 2017 | $6.79 | $8.20 |
| October 2017 | $7.33 | $8.85 |
| September 2017 | $7.21 | $8.70 |
| August 2017 | $6.50 | $7.85 |
| July 2017 | $6.44 | $7.90 |
| June 2017 | $6.48 | $7.95 |
| May 2017 | $6.57 | $8.06 |
| April 2017 | $6.32 | $7.75 |
| March 2017 | $6.36 | $7.80 |
| February 2017 | $6.25 | $7.75 |
| January 2017 | $5.72 | $7.10 |
| December 2016 | $5.38 | $6.67 |
| November 2016 | $5.80 | $7.20 |
| October 2016 | $5.88 | $7.30 |
| September 2016 | $5.75 | $7.13 |
| August 2016 | $6.13 | $7.69 |
| July 2016 | $5.91 | $7.41 |
| June 2016 | $5.28 | $6.63 |
| May 2016 | $5.52 | $6.93 |
| April 2016 | $5.32 | $6.68 |
| March 2016 | $5.40 | $6.77 |
| February 2016 | $5.56 | $6.98 |
| January 2016 | $4.47 | $5.68 |
| December 2015 | $4.35 | $5.53 |
| November 2015 | $4.29 | $5.45 |
| October 2015 | $4.24 | $5.39 |
| September 2015 | $4.27 | $5.43 |
| August 2015 | $4.68 | $5.95 |
| July 2015 | $4.93 | $6.36 |
| June 2015 | $5.16 | $6.66 |
| May 2015 | $5.02 | $6.48 |
| April 2015 | $4.98 | $6.42 |
| March 2015 | $5.04 | $6.50 |
| February 2015 | $5.23 | $6.74 |
| January 2015 | $4.15 | $5.42 |
| December 2014 | $4.56 | $5.95 |
| November 2014 | $5.49 | $7.16 |
| October 2014 | $5.36 | $6.99 |
| September 2014 | $5.31 | $6.93 |
| August 2014 | $5.52 | $7.20 |
| July 2014 | $5.22 | $6.91 |
| June 2014 | $5.66 | $7.49 |
| May 2014 | $5.99 | $7.92 |
| April 2014 | $6.12 | $8.09 |
| March 2014 | $6.09 | $8.06 |
| February 2014 | $6.42 | $8.50 |
| January 2014 | $5.98 | $8.01 |
| December 2013 | $5.35 | $7.17 |
| November 2013 | $4.89 | $6.55 |
| October 2013 | $4.60 | $6.16 |
| September 2013 | $5.13 | $6.88 |
| August 2013 | $4.91 | $6.58 |
| July 2013 | $4.63 | $6.30 |
| June 2013 | $3.96 | $5.39 |
| May 2013 | $3.96 | $5.39 |
| April 2013 | $3.98 | $5.41 |
| March 2013 | $3.84 | $5.22 |
| February 2013 | $3.44 | $4.67 |
| January 2013 | $3.28 | $4.57 |
| December 2012 | $3.37 | $4.70 |
| November 2012 | $3.16 | $4.41 |
| October 2012 | $3.26 | $4.55 |
| September 2012 | $3.16 | $4.40 |
| August 2012 | $3.30 | $4.70 |
| July 2012 | $3.14 | $4.47 |
| June 2012 | $3.89 | $5.55 |
| May 2012 | $4.07 | $5.80 |
| April 2012 | $4.52 | $6.44 |
| March 2012 | $4.50 | $6.42 |
| February 2012 | $4.76 | $6.78 |
| January 2012 | $4.32 | $6.16 |
| December 2011 | $3.63 | $5.17 |
| November 2011 | $3.67 | $5.23 |
| October 2011 | $3.58 | $5.10 |
| September 2011 | $2.88 | $4.11 |
| August 2011 | $3.14 | $4.47 |
| July 2011 | $3.64 | $5.19 |
| June 2011 | $3.49 | $4.98 |
| May 2011 | $3.83 | $5.46 |
| April 2011 | $4.56 | $6.50 |
| March 2011 | $5.30 | $7.55 |
| February 2011 | $5.33 | $7.60 |
| January 2011 | $5.66 | $8.06 |
| December 2010 | $4.34 | $6.18 |
| November 2010 | $4.55 | $6.49 |
| October 2010 | $1.91 | $2.72 |
| September 2010 | $1.75 | $2.50 |
| August 2010 | $1.70 | $2.42 |
| July 2010 | $1.76 | $2.51 |
| June 2010 | $1.47 | $2.10 |
| May 2010 | $1.57 | $2.24 |
| April 2010 | $1.87 | $2.67 |
| March 2010 | $1.79 | $2.55 |
| February 2010 | $1.26 | $1.80 |
| January 2010 | $1.12 | $1.60 |
| December 2009 | $1.27 | $2.29 |
| November 2009 | $1.07 | $1.94 |
| October 2009 | $1.01 | $1.82 |
| September 2009 | $0.95 | $1.71 |
| August 2009 | $0.90 | $1.63 |
| July 2009 | $0.98 | $1.77 |
| June 2009 | $0.79 | $1.43 |
| May 2009 | $0.77 | $1.40 |
| April 2009 | $0.72 | $1.30 |
| March 2009 | $0.64 | $1.15 |
| February 2009 | $0.63 | $1.14 |
| January 2009 | $0.69 | $1.25 |
| December 2008 | $0.71 | $1.28 |
| November 2008 | $0.80 | $1.45 |
| October 2008 | $0.91 | $1.64 |
| September 2008 | $1.10 | $1.98 |
| August 2008 | $1.30 | $2.35 |
| July 2008 | $0.87 | $1.57 |
| June 2008 | $0.88 | $1.60 |
| May 2008 | $1.01 | $1.83 |
| April 2008 | $0.86 | $1.55 |
| March 2008 | $1 | $1.80 |
| February 2008 | $0.97 | $1.75 |
| January 2008 | $0.92 | $1.67 |
| December 2007 | $1.04 | $1.89 |
| November 2007 | $1.10 | $1.98 |
| October 2007 | $1.11 | $2 |
| September 2007 | $1.02 | $1.84 |
| August 2007 | $1.23 | $2.22 |
| July 2007 | $1.34 | $2.43 |
| June 2007 | $1.27 | $2.30 |
| May 2007 | $1.34 | $2.42 |
| April 2007 | $1.34 | $2.43 |
| March 2007 | $1.28 | $2.31 |
| February 2007 | $1.34 | $2.43 |
| January 2007 | $1.58 | $2.86 |
| December 2006 | $1.24 | $2.25 |
| November 2006 | $1.13 | $2.04 |
| October 2006 | $0.98 | $1.78 |
| September 2006 | $0.90 | $1.63 |
| August 2006 | $0.86 | $1.55 |
| July 2006 | $1.03 | $1.87 |
| June 2006 | $0.90 | $1.63 |
| May 2006 | $0.87 | $1.57 |
| April 2006 | $1.22 | $2.20 |
| March 2006 | $0.94 | $1.70 |
| February 2006 | $0.92 | $1.67 |
| January 2006 | $0.95 | $1.71 |
| December 2005 | $0.85 | $1.53 |
| November 2005 | $0.88 | $1.60 |
| October 2005 | $0.87 | $1.58 |
| September 2005 | $0.88 | $1.59 |
| August 2005 | $1.02 | $1.85 |
| July 2005 | $1.04 | $1.89 |
| June 2005 | $1.12 | $2.02 |
| May 2005 | $1.33 | $2.40 |
| April 2005 | $1.64 | $2.97 |
| March 2005 | $1.67 | $3.02 |
| February 2005 | $1.77 | $3.20 |
| January 2005 | $1.91 | $3.45 |
| December 2004 | $1.76 | $3.19 |
| November 2004 | $1.88 | $3.40 |
| October 2004 | $1.97 | $3.57 |
| September 2004 | $2.11 | $3.82 |
| August 2004 | $1.89 | $3.41 |
| July 2004 | $2.14 | $3.87 |
| June 2004 | $2.85 | $5.16 |
| May 2004 | $2.50 | $4.52 |
| April 2004 | $2.81 | $5.08 |
| March 2004 | $3.09 | $5.58 |
| February 2004 | $3.35 | $6.06 |
| January 2004 | $3.92 | $7.08 |
| December 2003 | $2.43 | $4.40 |
| November 2003 | $2.27 | $4.10 |
| October 2003 | $1.94 | $3.50 |
| September 2003 | $1.46 | $2.64 |
| August 2003 | $1.63 | $2.95 |
| July 2003 | $1.05 | $1.90 |
| June 2003 | $0.92 | $1.67 |
| May 2003 | $0.78 | $1.42 |
| April 2003 | $0.77 | $1.40 |
| March 2003 | $0.58 | $1.05 |
| February 2003 | $0.55 | $1 |
| January 2003 | $0.51 | $1.30 |
| December 2002 | $0.49 | $1.27 |
| November 2002 | $0.45 | $1.16 |
| October 2002 | $0.42 | $1.08 |
| September 2002 | $0.30 | $0.77 |
| August 2002 | $0.42 | $1.07 |
| July 2002 | $0.45 | $1.16 |
| June 2002 | $0.49 | $1.25 |
| May 2002 | $0.55 | $1.41 |
| April 2002 | $0.58 | $1.49 |
| March 2002 | $0.59 | $1.51 |
| February 2002 | $0.64 | $1.65 |
| January 2002 | $0.69 | $1.78 |
| December 2001 | $0.78 | $2 |
| November 2001 | $0.60 | $1.53 |
| October 2001 | $0.62 | $1.60 |
| September 2001 | $0.60 | $1.55 |
| August 2001 | $0.58 | $1.50 |
| July 2001 | $0.74 | $1.90 |
| June 2001 | $0.82 | $2.12 |
| May 2001 | $0.92 | $2.35 |
| April 2001 | $0.97 | $2.50 |
| March 2001 | $0.77 | $1.97 |
| February 2001 | $1 | $2.56 |
| January 2001 | $1.29 | $3.31 |
| December 2000 | $0.92 | $2.38 |
| November 2000 | $1.51 | $3.88 |
| October 2000 | $2.26 | $5.81 |
| September 2000 | $2.97 | $7.62 |
| August 2000 | $3.50 | $9 |
| July 2000 | $3.99 | $10.25 |
| June 2000 | $4.16 | $10.69 |
| May 2000 | $6.18 | $15.88 |
| April 2000 | $6.64 | $17.06 |
| March 2000 | $7.39 | $19 |
| February 2000 | $9.78 | $25.12 |
| January 2000 | $10.38 | $80 |
| December 1999 | $8.04 | $62 |
| November 1999 | $6.16 | $47.50 |
| October 1999 | $3.37 | $26 |
| September 1999 | $2.56 | $19.75 |
| August 1999 | $2.60 | $20.06 |
| July 1999 | $1.67 | $12.88 |
| June 1999 | $1.36 | $10.50 |
| May 1999 | $1.26 | $9.75 |
| April 1999 | $1.30 | $10 |
| March 1999 | $1.12 | $8.62 |
| February 1999 | $0.75 | $5.81 |
| January 1999 | $0.75 | $5.75 |
| December 1998 | $0.52 | $4 |
| November 1998 | $0.46 | $3.56 |
| October 1998 | $0.47 | $3.62 |
| September 1998 | $0.30 | $2.31 |
| August 1998 | $0.33 | $2.58 |
| July 1998 | $0.42 | $3.25 |
| June 1998 | $0.50 | $3.81 |
| May 1998 | $0.58 | $4.50 |
| April 1998 | $0.63 | $4.88 |
| March 1998 | $0.58 | $4.44 |
| February 1998 | $0.60 | $4.62 |
| January 1998 | $0.57 | $4.38 |
| December 1997 | $0.53 | $4.06 |
| November 1997 | $0.67 | $5.19 |
| October 1997 | $0.71 | $5.50 |
| September 1997 | $0.75 | $5.75 |
| August 1997 | $0.65 | $5 |
| July 1997 | $0.66 | $5.12 |
| June 1997 | $0.84 | $6.50 |
| May 1997 | $0.81 | $6.25 |
| April 1997 | $0.83 | $6.38 |
| March 1997 | $0.88 | $6.75 |
| February 1997 | $1.09 | $8.38 |
| January 1997 | $1.31 | $10.12 |
| December 1996 | $1.18 | $9.12 |
| November 1996 | $1.12 | $8.62 |
| October 1996 | $0.92 | $7.12 |
| September 1996 | $1.44 | $11.12 |
| August 1996 | $1.26 | $9.75 |
| July 1996 | $1.52 | $11.75 |
| June 1996 | $1.69 | $13 |
| May 1996 | $1.41 | $10.88 |
| April 1996 | $1.67 | $12.88 |
| March 1996 | $1.17 | $9 |
| February 1996 | $1.70 | $13.12 |
| January 1996 | $1.31 | $10.12 |
| December 1995 | $0.96 | $7.38 |
| November 1995 | $0.96 | $7.38 |
| October 1995 | $0.91 | $7 |
| September 1995 | $0.96 | $7.38 |
| August 1995 | $1.07 | $8.25 |
| July 1995 | $1.49 | $11.50 |
| June 1995 | $1.15 | $8.88 |
| May 1995 | $0.76 | $5.88 |
| April 1995 | $0.65 | $5 |
| March 1995 | $0.65 | $5 |
| February 1995 | $0.71 | $5.50 |
| January 1995 | $0.73 | $5.62 |
| December 1994 | $0.76 | $5.88 |
| November 1994 | $0.65 | $5 |
| October 1994 | $0.80 | $6.19 |
| September 1994 | $1.20 | $9.25 |
| August 1994 | $1.26 | $9.75 |
| July 1994 | $0.91 | $7 |
| June 1994 | $0.84 | $6.50 |
| May 1994 | $1.30 | $10 |
| April 1994 | $1.72 | $13.25 |
| March 1994 | $1.83 | $14.12 |
| February 1994 | $2.12 | $16.38 |
| January 1994 | $2.12 | $16.38 |
| December 1993 | $1.85 | $14.25 |
| November 1993 | $2.04 | $15.75 |
| October 1993 | $2.29 | $17.62 |
| September 1993 | $1.85 | $14.25 |
| August 1993 | $1.82 | $14 |
| July 1993 | $1.93 | $14.88 |
| June 1993 | $2.14 | $16.50 |
| May 1993 | $2.32 | $17.88 |
| April 1993 | $2.30 | $17.75 |
| March 1993 | $2.46 | $19 |
| February 1993 | $2.22 | $17.12 |
| January 1993 | $2.20 | $17 |
| December 1992 | $1.95 | $15 |
| November 1992 | $1.64 | $12.62 |
| October 1992 | $1.54 | $11.88 |
| September 1992 | $1.38 | $10.62 |
| August 1992 | $1.17 | $9 |
| July 1992 | $1.18 | $9.12 |
| June 1992 | $1.04 | $8 |
| May 1992 | $1.07 | $8.25 |
| April 1992 | $1.10 | $8.50 |
| March 1992 | $1.17 | $9 |
| February 1992 | $1.12 | $8.62 |
| January 1992 | $1.20 | $9.25 |
| December 1991 | $1 | $7.75 |
| November 1991 | $0.99 | $7.62 |
| October 1991 | $1.30 | $10 |
| September 1991 | $1.26 | $9.75 |
| August 1991 | $1.20 | $9.25 |
MGIC
Price: $11.64
52 week price:
5-year range yield:
Forward Dividend Yield: 2.81%
Payout Ratio: 84.94%
Payout Ratio Range:
Dividend Per Share: 0.33 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 13.71
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 23366
Ebitda: 10.5 millionMarket Capitalization: 568.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 9.28%
DGR5: 1.55%
DGR10: 5.13%