MBH Jelzálogbank Nyilvánosan Muködo Részvénytársaság (BUD:MBHJB)
Hungary · Delayed Price · Currency is HUF 770.00
-10.00 (-1.28%)
At close: Oct 17, 2025
BUD:MBHJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 796.00 | 800.00 | 776.00 | 776.00 | 776.00 | -2.51% | 3,869 |
| Oct 22, 2025 | 776.00 | 796.00 | 776.00 | 796.00 | 796.00 | 2.58% | 3,055 |
| Oct 21, 2025 | 762.00 | 776.00 | 760.00 | 776.00 | 776.00 | 2.11% | 6,711 |
| Oct 20, 2025 | 770.00 | 776.00 | 760.00 | 760.00 | 760.00 | -1.30% | 9,083 |
| Oct 17, 2025 | 772.00 | 772.00 | 760.00 | 770.00 | 770.00 | -1.28% | 10,235 |
| Oct 16, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 276 |
| Oct 15, 2025 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 3,050 |
| Oct 14, 2025 | 780.00 | 780.00 | 764.00 | 780.00 | 780.00 | -1.02% | 3,155 |
| Oct 13, 2025 | 788.00 | 788.00 | 776.00 | 788.00 | 788.00 | 1.03% | 189 |
| Oct 10, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | -0.76% | 1,958 |
| Oct 9, 2025 | 788.00 | 788.00 | 760.00 | 786.00 | 786.00 | -0.51% | 9,755 |
| Oct 8, 2025 | 782.00 | 790.00 | 772.00 | 790.00 | 790.00 | 1.28% | 2,715 |
| Oct 7, 2025 | 790.00 | 800.00 | 768.00 | 780.00 | 780.00 | -1.27% | 1,563 |
| Oct 6, 2025 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | -3.66% | 1,210 |
| Oct 3, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.50% | 150 |
| Oct 1, 2025 | 800.00 | 800.00 | 784.00 | 800.00 | 800.00 | 1.52% | 5,645 |
| Sep 29, 2025 | 800.00 | 800.00 | 780.00 | 788.00 | 788.00 | - | 3,515 |
| Sep 26, 2025 | 780.00 | 788.00 | 780.00 | 788.00 | 788.00 | -0.51% | 900 |
| Sep 25, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 1.54% | 12 |
| Sep 24, 2025 | 782.00 | 794.00 | 764.00 | 780.00 | 780.00 | -1.27% | 1,262 |
| Sep 23, 2025 | 800.00 | 800.00 | 762.00 | 790.00 | 790.00 | -1.25% | 5,431 |
| Sep 22, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 2,457 |
| Sep 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 2,906 |
| Sep 18, 2025 | 804.00 | 804.00 | 800.00 | 800.00 | 800.00 | -3.38% | 256 |
| Sep 17, 2025 | 802.00 | 828.00 | 800.00 | 828.00 | 828.00 | 0.98% | 3,820 |
| Sep 15, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.49% | 176 |
| Sep 12, 2025 | 822.00 | 824.00 | 820.00 | 824.00 | 824.00 | 0.73% | 3,093 |
| Sep 11, 2025 | 820.00 | 820.00 | 800.00 | 818.00 | 818.00 | - | 1,702 |
| Sep 10, 2025 | 820.00 | 822.00 | 800.00 | 818.00 | 818.00 | -0.49% | 13,896 |
| Sep 9, 2025 | 822.00 | 822.00 | 820.00 | 822.00 | 822.00 | - | 248 |
| Sep 8, 2025 | 840.00 | 848.00 | 822.00 | 822.00 | 822.00 | -3.07% | 765 |
| Sep 5, 2025 | 830.00 | 848.00 | 830.00 | 848.00 | 848.00 | 2.17% | 2,138 |
| Sep 4, 2025 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | -1.43% | 4,190 |
| Sep 3, 2025 | 840.00 | 848.00 | 840.00 | 842.00 | 842.00 | -0.71% | 1,140 |
| Sep 1, 2025 | 844.00 | 850.00 | 840.00 | 848.00 | 848.00 | 0.95% | 3,880 |
| Aug 29, 2025 | 814.00 | 848.00 | 810.00 | 840.00 | 840.00 | 2.69% | 15,539 |
| Aug 28, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0.49% | 300 |
| Aug 27, 2025 | 824.00 | 838.00 | 802.00 | 814.00 | 814.00 | -1.21% | 6,467 |
| Aug 26, 2025 | 820.00 | 846.00 | 820.00 | 824.00 | 824.00 | 0.49% | 1,948 |
| Aug 25, 2025 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | -3.30% | 386 |
| Aug 22, 2025 | 830.00 | 848.00 | 830.00 | 848.00 | 848.00 | 2.17% | 268 |
| Aug 21, 2025 | 830.00 | 830.00 | 816.00 | 830.00 | 830.00 | 0.48% | 5,652 |
| Aug 19, 2025 | 832.00 | 850.00 | 826.00 | 826.00 | 826.00 | -2.82% | 5,665 |
| Aug 18, 2025 | 858.00 | 858.00 | 830.00 | 850.00 | 850.00 | -0.23% | 3,944 |
| Aug 15, 2025 | 854.00 | 854.00 | 842.00 | 852.00 | 852.00 | 1.19% | 1,580 |
| Aug 14, 2025 | 846.00 | 850.00 | 842.00 | 842.00 | 842.00 | 0.24% | 887 |
| Aug 13, 2025 | 832.00 | 846.00 | 832.00 | 840.00 | 840.00 | 1.20% | 962 |
| Aug 12, 2025 | 836.00 | 846.00 | 830.00 | 830.00 | 830.00 | -2.35% | 1,650 |
| Aug 8, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1.19% | 2,258 |
| Aug 7, 2025 | 834.00 | 856.00 | 832.00 | 840.00 | 840.00 | -2.10% | 7,742 |