Skip to main content
logo
Masterplast Nyrt. (BUD:MASTERPLAST)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,780.00
-10.00 (-0.36%)
At close: May 21, 2026

Masterplast Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,790.002,800.002,750.002,780.002,780.00-0.36%17,336
May 20, 20262,820.002,820.002,760.002,790.002,790.00-1.41%2,383
May 19, 20262,820.002,840.002,760.002,830.002,830.000.35%17,391
May 18, 20262,710.002,820.002,710.002,820.002,820.00-3,518
May 15, 20262,800.002,820.002,710.002,820.002,820.000.71%20,284
May 14, 20262,700.002,800.002,700.002,800.002,800.004.48%13,667
May 13, 20262,650.002,680.002,620.002,680.002,680.001.13%11,457
May 12, 20262,590.002,650.002,580.002,650.002,650.002.32%3,170
May 11, 20262,650.002,670.002,590.002,590.002,590.00-2.26%5,344
May 8, 20262,650.002,650.002,590.002,650.002,650.001.53%496
May 7, 20262,670.002,670.002,570.002,610.002,610.00-2.25%28,677
May 6, 20262,650.002,670.002,600.002,670.002,670.002.69%6,786
May 5, 20262,640.002,640.002,600.002,600.002,600.00-1.14%1,173
May 4, 20262,640.002,640.002,630.002,630.002,630.002.33%262
Apr 30, 20262,620.002,620.002,570.002,570.002,570.00-1.15%1,687
Apr 29, 20262,610.002,640.002,600.002,600.002,600.00-0.38%5,019
Apr 28, 20262,560.002,610.002,560.002,610.002,610.000.77%703
Apr 27, 20262,570.002,620.002,560.002,590.002,590.000.78%4,161
Apr 24, 20262,650.002,650.002,570.002,570.002,570.00-1.15%2,703
Apr 23, 20262,560.002,600.002,550.002,600.002,600.001.56%4,624
Apr 22, 20262,560.002,600.002,550.002,560.002,560.00-1.54%2,024
Apr 21, 20262,620.002,630.002,550.002,600.002,600.000.39%8,770
Apr 20, 20262,590.002,620.002,560.002,590.002,590.00-0.38%3,117
Apr 17, 20262,680.002,690.002,520.002,600.002,600.00-3.70%35,814
Apr 16, 20262,720.002,730.002,700.002,700.002,700.00-1,810
Apr 15, 20262,700.002,730.002,700.002,700.002,700.000.75%6,310
Apr 14, 20262,700.002,730.002,670.002,680.002,680.00-0.37%4,349
Apr 13, 20262,590.002,700.002,590.002,690.002,690.004.26%7,345
Apr 10, 20262,540.002,620.002,470.002,580.002,580.001.57%15,710
Apr 9, 20262,530.002,540.002,500.002,540.002,540.00-1.55%622
Apr 8, 20262,520.002,590.002,520.002,580.002,580.003.20%1,960
Apr 7, 20262,480.002,520.002,450.002,500.002,500.002.04%1,609
Apr 2, 20262,480.002,500.002,450.002,450.002,450.00-0.41%2,236
Apr 1, 20262,460.002,520.002,450.002,460.002,460.000.82%3,794
Mar 31, 20262,490.002,490.002,420.002,440.002,440.00-3,251
Mar 30, 20262,510.002,550.002,420.002,440.002,440.00-2.79%8,352
Mar 27, 20262,530.002,540.002,510.002,510.002,510.00-1.57%6,433
Mar 26, 20262,580.002,580.002,540.002,550.002,550.00-1.16%1,789
Mar 25, 20262,540.002,650.002,540.002,580.002,580.00-2.64%119
Mar 24, 20262,650.002,650.002,650.002,650.002,650.00-0.38%14
Mar 23, 20262,600.002,660.002,520.002,660.002,660.002.31%6,107
Mar 20, 20262,530.002,660.002,530.002,600.002,600.002.36%3,795
Mar 19, 20262,550.002,570.002,530.002,540.002,540.00-0.78%3,519
Mar 18, 20262,620.002,640.002,560.002,560.002,560.000.39%1,155
Mar 17, 20262,640.002,640.002,550.002,550.002,550.00-3.41%690
Mar 16, 20262,640.002,640.002,580.002,640.002,640.000.38%1,214
Mar 13, 20262,580.002,640.002,580.002,630.002,630.003.14%2,472
Mar 12, 20262,590.002,590.002,550.002,550.002,550.00-1.16%3,091
Mar 11, 20262,640.002,660.002,580.002,580.002,580.00-1.90%2,175
Mar 10, 20262,550.002,650.002,550.002,630.002,630.002.73%4,524