MBH Jelzálogbank Nyilvánosan Muködo Részvénytársaság (BUD:MBHJB)
Hungary · Delayed Price · Currency is HUF 824.00
+6.00 (0.73%)
At close: Sep 12, 2025
BUD:MBHJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 848.00 | 866.00 | 826.00 | 858.00 | 858.00 | 3.37% | 4,167 |
| Aug 5, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -2.12% | 2,000 |
| Aug 4, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 2.91% | 50 |
| Aug 1, 2025 | 820.00 | 848.00 | 820.00 | 824.00 | 824.00 | 0.98% | 5,853 |
| Jul 31, 2025 | 828.00 | 828.00 | 816.00 | 816.00 | 816.00 | -4.00% | 4,246 |
| Jul 30, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -2.07% | 25 |
| Jul 29, 2025 | 828.00 | 868.00 | 824.00 | 868.00 | 868.00 | 6.37% | 6,830 |
| Jul 28, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - | 850 |
| Jul 25, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - | 100 |
| Jul 24, 2025 | 830.00 | 830.00 | 814.00 | 816.00 | 816.00 | 0.25% | 692 |
| Jul 23, 2025 | 820.00 | 830.00 | 810.00 | 814.00 | 814.00 | -0.49% | 4,320 |
| Jul 22, 2025 | 816.00 | 818.00 | 816.00 | 818.00 | 818.00 | 0.25% | 819 |
| Jul 21, 2025 | 818.00 | 820.00 | 816.00 | 816.00 | 816.00 | -1.21% | 15,158 |
| Jul 18, 2025 | 816.00 | 826.00 | 816.00 | 826.00 | 826.00 | - | 126 |
| Jul 17, 2025 | 826.00 | 826.00 | 816.00 | 826.00 | 826.00 | - | 402 |
| Jul 16, 2025 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | 1.23% | 169 |
| Jul 15, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.24% | 30 |
| Jul 14, 2025 | 840.00 | 840.00 | 818.00 | 818.00 | 818.00 | -2.62% | 1,927 |
| Jul 11, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 5,000 |
| Jul 10, 2025 | 848.00 | 848.00 | 822.00 | 840.00 | 840.00 | 1.20% | 1,668 |
| Jul 9, 2025 | 828.00 | 830.00 | 828.00 | 830.00 | 830.00 | 1.22% | 2,199 |
| Jul 8, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | 100 |
| Jul 7, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 58 |
| Jul 4, 2025 | 808.00 | 830.00 | 808.00 | 830.00 | 830.00 | 2.72% | 2,346 |
| Jul 3, 2025 | 810.00 | 810.00 | 806.00 | 808.00 | 808.00 | -3.12% | 1,141 |