Masterplast Nyrt. (BUD:MASTERPLAST)
2,660.00
0.00 (0.00%)
At close: Oct 22, 2025
Masterplast Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2,670.00 | 2,680.00 | 2,630.00 | 2,650.00 | 2,650.00 | -0.38% | 3,207 |
| Oct 22, 2025 | 2,630.00 | 2,690.00 | 2,610.00 | 2,660.00 | 2,660.00 | -1.48% | 7,809 |
| Oct 21, 2025 | 2,690.00 | 2,700.00 | 2,630.00 | 2,700.00 | 2,700.00 | 1.89% | 14,746 |
| Oct 20, 2025 | 2,650.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 0.38% | 5,458 |
| Oct 17, 2025 | 2,620.00 | 2,640.00 | 2,610.00 | 2,640.00 | 2,640.00 | 0.76% | 7,167 |
| Oct 16, 2025 | 2,630.00 | 2,660.00 | 2,600.00 | 2,620.00 | 2,620.00 | -0.38% | 10,507 |
| Oct 15, 2025 | 2,680.00 | 2,700.00 | 2,630.00 | 2,630.00 | 2,630.00 | -1.87% | 4,455 |
| Oct 14, 2025 | 2,660.00 | 2,680.00 | 2,600.00 | 2,680.00 | 2,680.00 | 0.75% | 3,473 |
| Oct 13, 2025 | 2,660.00 | 2,680.00 | 2,650.00 | 2,660.00 | 2,660.00 | - | 1,757 |
| Oct 10, 2025 | 2,660.00 | 2,700.00 | 2,660.00 | 2,660.00 | 2,660.00 | - | 1,712 |
| Oct 9, 2025 | 2,670.00 | 2,700.00 | 2,660.00 | 2,660.00 | 2,660.00 | -1.48% | 3,758 |
| Oct 8, 2025 | 2,700.00 | 2,710.00 | 2,660.00 | 2,700.00 | 2,700.00 | 0.75% | 5,011 |
| Oct 7, 2025 | 2,710.00 | 2,710.00 | 2,670.00 | 2,680.00 | 2,680.00 | - | 1,587 |
| Oct 6, 2025 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | - | 2,692 |
| Oct 3, 2025 | 2,670.00 | 2,690.00 | 2,670.00 | 2,680.00 | 2,680.00 | 0.37% | 1,375 |
| Oct 2, 2025 | 2,700.00 | 2,700.00 | 2,660.00 | 2,670.00 | 2,670.00 | - | 1,244 |
| Oct 1, 2025 | 2,700.00 | 2,740.00 | 2,670.00 | 2,670.00 | 2,670.00 | -1.11% | 1,805 |
| Sep 30, 2025 | 2,740.00 | 2,740.00 | 2,670.00 | 2,700.00 | 2,700.00 | - | 4,494 |
| Sep 29, 2025 | 2,730.00 | 2,730.00 | 2,700.00 | 2,700.00 | 2,700.00 | -1.10% | 1,390 |
| Sep 26, 2025 | 2,720.00 | 2,760.00 | 2,720.00 | 2,730.00 | 2,730.00 | -1.44% | 1,607 |
| Sep 25, 2025 | 2,740.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 1.09% | 1,805 |
| Sep 24, 2025 | 2,790.00 | 2,800.00 | 2,720.00 | 2,740.00 | 2,740.00 | -1.08% | 3,777 |
| Sep 23, 2025 | 2,800.00 | 2,800.00 | 2,720.00 | 2,770.00 | 2,770.00 | -2.46% | 3,605 |
| Sep 22, 2025 | 2,820.00 | 2,950.00 | 2,800.00 | 2,840.00 | 2,840.00 | 4.80% | 49,480 |
| Sep 19, 2025 | 2,700.00 | 2,740.00 | 2,700.00 | 2,710.00 | 2,710.00 | 0.37% | 2,835 |
| Sep 18, 2025 | 2,700.00 | 2,740.00 | 2,670.00 | 2,700.00 | 2,700.00 | - | 2,710 |
| Sep 17, 2025 | 2,710.00 | 2,750.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 7,007 |
| Sep 16, 2025 | 2,710.00 | 2,710.00 | 2,700.00 | 2,700.00 | 2,700.00 | -0.37% | 6,210 |
| Sep 15, 2025 | 2,750.00 | 2,750.00 | 2,710.00 | 2,710.00 | 2,710.00 | -1.45% | 9,800 |
| Sep 12, 2025 | 2,710.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,750.00 | -0.36% | 2,008 |
| Sep 11, 2025 | 2,710.00 | 2,760.00 | 2,710.00 | 2,760.00 | 2,760.00 | 1.85% | 2,758 |
| Sep 10, 2025 | 2,730.00 | 2,740.00 | 2,710.00 | 2,710.00 | 2,710.00 | -1.45% | 7,869 |
| Sep 9, 2025 | 2,790.00 | 2,790.00 | 2,730.00 | 2,750.00 | 2,750.00 | -1.43% | 2,943 |
| Sep 8, 2025 | 2,790.00 | 2,830.00 | 2,730.00 | 2,790.00 | 2,790.00 | 0.72% | 7,138 |
| Sep 5, 2025 | 2,780.00 | 2,810.00 | 2,760.00 | 2,770.00 | 2,770.00 | -1.07% | 7,260 |
| Sep 4, 2025 | 2,780.00 | 2,820.00 | 2,750.00 | 2,800.00 | 2,800.00 | - | 19,466 |
| Sep 3, 2025 | 2,780.00 | 2,800.00 | 2,760.00 | 2,800.00 | 2,800.00 | 2.19% | 3,222 |
| Sep 2, 2025 | 2,770.00 | 2,780.00 | 2,740.00 | 2,740.00 | 2,740.00 | -2.49% | 8,475 |
| Sep 1, 2025 | 2,790.00 | 2,810.00 | 2,770.00 | 2,810.00 | 2,810.00 | 1.08% | 3,323 |
| Aug 29, 2025 | 2,800.00 | 2,820.00 | 2,780.00 | 2,780.00 | 2,780.00 | -0.71% | 4,303 |
| Aug 28, 2025 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.36% | 1,440 |
| Aug 27, 2025 | 2,820.00 | 2,830.00 | 2,750.00 | 2,810.00 | 2,810.00 | 0.36% | 8,976 |
| Aug 26, 2025 | 2,780.00 | 2,820.00 | 2,780.00 | 2,800.00 | 2,800.00 | - | 5,854 |
| Aug 25, 2025 | 2,820.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,800.00 | -0.71% | 2,191 |
| Aug 22, 2025 | 2,800.00 | 2,820.00 | 2,780.00 | 2,820.00 | 2,820.00 | - | 4,350 |
| Aug 21, 2025 | 2,820.00 | 2,830.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.36% | 1,655 |
| Aug 19, 2025 | 2,830.00 | 2,830.00 | 2,790.00 | 2,810.00 | 2,810.00 | - | 6,669 |
| Aug 18, 2025 | 2,830.00 | 2,840.00 | 2,800.00 | 2,810.00 | 2,810.00 | -0.71% | 3,320 |
| Aug 15, 2025 | 2,810.00 | 2,840.00 | 2,800.00 | 2,830.00 | 2,830.00 | -0.35% | 4,744 |
| Aug 14, 2025 | 2,800.00 | 2,840.00 | 2,790.00 | 2,840.00 | 2,840.00 | 1.79% | 3,019 |