MBH Jelzálogbank Nyilvánosan Muködo Részvénytársaság (BUD:MBHJB)
Hungary · Delayed Price · Currency is HUF 562.00
-14.00 (-2.43%)
At close: Apr 9, 2026
BUD:MBHJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 562.00 | 580.00 | 532.00 | 576.00 | 576.00 | 2.49% | 12,827 |
| Apr 9, 2026 | 570.00 | 570.00 | 524.00 | 562.00 | 562.00 | -2.43% | 7,242 |
| Apr 8, 2026 | 568.00 | 580.00 | 568.00 | 576.00 | 576.00 | 1.41% | 2,318 |
| Apr 7, 2026 | 568.00 | 580.00 | 550.00 | 568.00 | 568.00 | -2.07% | 2,542 |
| Apr 2, 2026 | 576.00 | 594.00 | 568.00 | 580.00 | 580.00 | -6.15% | 9,901 |
| Apr 1, 2026 | 588.00 | 618.00 | 574.00 | 618.00 | 618.00 | 6.55% | 2,383 |
| Mar 31, 2026 | 580.00 | 592.00 | 580.00 | 580.00 | 580.00 | - | 3,956 |
| Mar 30, 2026 | 596.00 | 600.00 | 570.00 | 580.00 | 580.00 | -4.92% | 6,186 |
| Mar 27, 2026 | 650.00 | 650.00 | 544.00 | 610.00 | 610.00 | -8.41% | 25,547 |
| Mar 26, 2026 | 650.00 | 666.00 | 630.00 | 666.00 | 666.00 | -0.30% | 1,062 |
| Mar 24, 2026 | 648.00 | 668.00 | 648.00 | 668.00 | 668.00 | - | 100 |
| Mar 23, 2026 | 640.00 | 670.00 | 640.00 | 668.00 | 668.00 | -0.30% | 368 |
| Mar 20, 2026 | 692.00 | 692.00 | 646.00 | 670.00 | 670.00 | 3.08% | 1,060 |
| Mar 19, 2026 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 5,965 |
| Mar 18, 2026 | 658.00 | 688.00 | 658.00 | 660.00 | 660.00 | -4.62% | 3,889 |
| Mar 17, 2026 | 690.00 | 692.00 | 686.00 | 692.00 | 692.00 | 3.28% | 929 |
| Mar 16, 2026 | 666.00 | 688.00 | 666.00 | 670.00 | 670.00 | -1.76% | 381 |
| Mar 13, 2026 | 658.00 | 690.00 | 658.00 | 682.00 | 682.00 | -2.01% | 1,121 |
| Mar 12, 2026 | 664.00 | 696.00 | 664.00 | 696.00 | 696.00 | -0.29% | 420 |
| Mar 11, 2026 | 658.00 | 698.00 | 658.00 | 698.00 | 698.00 | 0.58% | 1,507 |
| Mar 10, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -0.57% | 5 |
| Mar 9, 2026 | 678.00 | 698.00 | 656.00 | 698.00 | 698.00 | 2.35% | 4,323 |
| Mar 6, 2026 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | -2.57% | 69 |
| Mar 5, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 100 |
| Mar 4, 2026 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 5.34% | 1,530 |
| Mar 3, 2026 | 680.00 | 700.00 | 674.00 | 674.00 | 674.00 | -0.88% | 3,254 |
| Mar 2, 2026 | 680.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.45% | 11,422 |
| Feb 27, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 1,805 |
| Feb 26, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 2.34% | 2,157 |
| Feb 25, 2026 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | -2.56% | 9,964 |
| Feb 24, 2026 | 684.00 | 708.00 | 670.00 | 702.00 | 702.00 | -0.85% | 8,863 |
| Feb 23, 2026 | 704.00 | 720.00 | 700.00 | 708.00 | 708.00 | -1.67% | 736 |
| Feb 19, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 205 |
| Feb 18, 2026 | 718.00 | 720.00 | 718.00 | 720.00 | 720.00 | 0.28% | 1,147 |
| Feb 17, 2026 | 704.00 | 718.00 | 702.00 | 718.00 | 718.00 | 1.99% | 3,068 |
| Feb 16, 2026 | 724.00 | 724.00 | 704.00 | 704.00 | 704.00 | -2.22% | 2,103 |
| Feb 13, 2026 | 720.00 | 722.00 | 720.00 | 720.00 | 720.00 | 1.98% | 10,060 |
| Feb 12, 2026 | 714.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.84% | 2,412 |
| Feb 11, 2026 | 720.00 | 720.00 | 710.00 | 712.00 | 712.00 | -0.84% | 2,276 |
| Feb 10, 2026 | 718.00 | 720.00 | 714.00 | 718.00 | 718.00 | 0.56% | 1,385 |
| Feb 9, 2026 | 712.00 | 714.00 | 712.00 | 714.00 | 714.00 | -1.11% | 50 |
| Feb 6, 2026 | 720.00 | 722.00 | 704.00 | 722.00 | 722.00 | - | 2,682 |
| Feb 5, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -0.55% | 1,255 |
| Feb 4, 2026 | 718.00 | 736.00 | 714.00 | 726.00 | 726.00 | -1.09% | 8,204 |
| Feb 3, 2026 | 720.00 | 734.00 | 720.00 | 734.00 | 734.00 | 2.23% | 5,207 |
| Feb 2, 2026 | 720.00 | 720.00 | 714.00 | 718.00 | 718.00 | 0.28% | 3,109 |
| Jan 30, 2026 | 718.00 | 720.00 | 712.00 | 716.00 | 716.00 | -1.10% | 1,026 |
| Jan 29, 2026 | 724.00 | 724.00 | 722.00 | 724.00 | 724.00 | 0.28% | 912 |
| Jan 28, 2026 | 720.00 | 722.00 | 710.00 | 722.00 | 722.00 | -0.55% | 2,432 |
| Jan 27, 2026 | 720.00 | 726.00 | 710.00 | 726.00 | 726.00 | 0.83% | 4,541 |