MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (BUD:MOL)
Hungary · Delayed Price · Currency is HUF 5,050.00
+100.00 (2.02%)
At close: Nov 3, 2026
BUD:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,964.00 | 5,065.00 | 4,942.00 | 5,050.00 | 5,050.00 | 2.02% | 1,230,757 |
| Nov 2, 2026 | 5,000.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.00% | 491,046 |
| Oct 30, 2026 | 5,050.00 | 5,050.00 | 4,986.00 | 5,000.00 | 5,000.00 | -0.99% | 422,264 |
| Oct 29, 2026 | 5,035.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.40% | 1,063,940 |
| Oct 28, 2026 | 4,980.00 | 5,030.00 | 4,936.00 | 5,030.00 | 5,030.00 | 1.00% | 843,914 |
| Oct 27, 2026 | 4,974.00 | 5,050.00 | 4,876.00 | 4,980.00 | 4,980.00 | 0.97% | 2,568,379 |
| Oct 26, 2026 | 4,890.00 | 4,980.00 | 4,844.00 | 4,932.00 | 4,932.00 | 2.32% | 1,036,794 |
| Oct 22, 2026 | 4,948.00 | 4,948.00 | 4,820.00 | 4,820.00 | 4,820.00 | -1.75% | 582,352 |
| Oct 21, 2026 | 5,010.00 | 5,060.00 | 4,886.00 | 4,906.00 | 4,906.00 | 0.49% | 1,246,529 |
| Oct 20, 2026 | 4,976.00 | 4,978.00 | 4,882.00 | 4,882.00 | 4,882.00 | -1.73% | 662,541 |
| Oct 19, 2026 | 5,055.00 | 5,120.00 | 4,960.00 | 4,968.00 | 4,968.00 | -2.11% | 513,619 |
| Oct 16, 2026 | 5,020.00 | 5,080.00 | 5,010.00 | 5,075.00 | 5,075.00 | 0.50% | 661,712 |
| Oct 15, 2026 | 4,970.00 | 5,065.00 | 4,856.00 | 5,050.00 | 5,050.00 | 1.53% | 859,372 |
| Oct 14, 2026 | 4,900.00 | 4,990.00 | 4,900.00 | 4,974.00 | 4,974.00 | 1.59% | 636,629 |
| Oct 13, 2026 | 4,950.00 | 4,950.00 | 4,858.00 | 4,896.00 | 4,896.00 | -1.61% | 1,136,277 |
| Oct 12, 2026 | 5,050.00 | 5,055.00 | 4,810.00 | 4,976.00 | 4,976.00 | -1.56% | 851,788 |
| Oct 9, 2026 | 5,000.00 | 5,055.00 | 4,956.00 | 5,055.00 | 5,055.00 | 1.10% | 375,738 |
| Oct 8, 2026 | 5,055.00 | 5,055.00 | 4,874.00 | 5,000.00 | 5,000.00 | -0.70% | 1,018,425 |
| Oct 7, 2026 | 5,000.00 | 5,065.00 | 4,988.00 | 5,035.00 | 5,035.00 | -0.40% | 933,007 |
| Oct 6, 2026 | 4,990.00 | 5,090.00 | 4,970.00 | 5,055.00 | 5,055.00 | 1.51% | 816,250 |
| Oct 5, 2026 | 4,852.00 | 5,015.00 | 4,852.00 | 4,980.00 | 4,980.00 | 2.64% | 720,213 |
| Oct 2, 2026 | 4,820.00 | 4,950.00 | 4,818.00 | 4,852.00 | 4,852.00 | 0.46% | 898,167 |
| Oct 1, 2026 | 4,984.00 | 5,005.00 | 4,790.00 | 4,830.00 | 4,830.00 | -2.90% | 1,170,047 |
| Sep 30, 2026 | 5,005.00 | 5,080.00 | 4,964.00 | 4,974.00 | 4,974.00 | -1.50% | 1,183,131 |
| Sep 29, 2026 | 5,180.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | -3.44% | 741,356 |
| Sep 28, 2026 | 5,155.00 | 5,230.00 | 5,155.00 | 5,230.00 | 5,230.00 | 1.55% | 456,374 |
| Sep 25, 2026 | 5,240.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 433,331 |
| Sep 24, 2026 | 5,125.00 | 5,250.00 | 5,125.00 | 5,250.00 | 5,250.00 | 1.06% | 691,993 |
| Sep 23, 2026 | 5,100.00 | 5,195.00 | 5,100.00 | 5,195.00 | 5,195.00 | 1.66% | 434,575 |
| Sep 22, 2026 | 5,150.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.26% | 830,157 |
| Sep 21, 2026 | 5,180.00 | 5,195.00 | 5,130.00 | 5,175.00 | 5,175.00 | 0.29% | 662,297 |
| Sep 18, 2026 | 5,240.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | -1.53% | 2,264,279 |
| Sep 17, 2026 | 5,245.00 | 5,280.00 | 5,165.00 | 5,240.00 | 5,240.00 | - | 735,987 |
| Sep 16, 2026 | 5,190.00 | 5,290.00 | 5,185.00 | 5,240.00 | 5,240.00 | 1.35% | 1,646,287 |
| Sep 15, 2026 | 5,095.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 2.43% | 1,038,157 |
| Sep 14, 2026 | 5,380.00 | 5,460.00 | 5,340.00 | 5,365.00 | 5,047.42 | -0.28% | 1,449,647 |
| Sep 11, 2026 | 5,180.00 | 5,380.00 | 5,180.00 | 5,380.00 | 5,061.53 | 3.86% | 1,728,740 |
| Sep 10, 2026 | 5,015.00 | 5,205.00 | 5,010.00 | 5,180.00 | 4,873.37 | 3.50% | 2,484,356 |
| Sep 9, 2026 | 5,060.00 | 5,090.00 | 5,005.00 | 5,005.00 | 4,708.73 | -1.18% | 945,353 |
| Sep 8, 2026 | 4,980.00 | 5,065.00 | 4,980.00 | 5,065.00 | 4,765.18 | 1.63% | 507,661 |
| Sep 7, 2026 | 4,952.00 | 5,010.00 | 4,952.00 | 4,984.00 | 4,688.97 | 0.65% | 220,669 |
| Sep 4, 2026 | 5,025.00 | 5,030.00 | 4,910.00 | 4,952.00 | 4,658.87 | -1.45% | 743,301 |
| Sep 3, 2026 | 5,000.00 | 5,060.00 | 4,952.00 | 5,025.00 | 4,727.55 | 0.70% | 694,030 |
| Sep 2, 2026 | 5,090.00 | 5,110.00 | 4,978.00 | 4,990.00 | 4,694.62 | -1.87% | 1,144,739 |
| Sep 1, 2026 | 5,095.00 | 5,125.00 | 5,040.00 | 5,085.00 | 4,783.99 | 0.59% | 491,679 |
| Aug 31, 2026 | 5,105.00 | 5,150.00 | 5,055.00 | 5,055.00 | 4,755.77 | 0.10% | 1,555,798 |
| Aug 28, 2026 | 4,970.00 | 5,070.00 | 4,970.00 | 5,050.00 | 4,751.07 | 1.86% | 595,648 |
| Aug 27, 2026 | 4,994.00 | 5,010.00 | 4,930.00 | 4,958.00 | 4,664.51 | -0.84% | 471,060 |
| Aug 26, 2026 | 5,060.00 | 5,070.00 | 4,912.00 | 5,000.00 | 4,704.03 | -0.79% | 960,830 |
| Aug 25, 2026 | 5,125.00 | 5,145.00 | 4,952.00 | 5,040.00 | 4,741.66 | -1.18% | 1,097,469 |