MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (BUD:MOL)
Hungary · Delayed Price · Currency is HUF 4,990.00
-95.00 (-1.87%)
At close: Sep 2, 2026
BUD:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5,090.00 | 5,110.00 | 4,978.00 | 4,990.00 | 4,990.00 | -1.87% | 1,144,739 |
| Sep 1, 2026 | 5,095.00 | 5,125.00 | 5,040.00 | 5,085.00 | 5,085.00 | 0.59% | 491,679 |
| Aug 31, 2026 | 5,105.00 | 5,150.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.10% | 1,555,798 |
| Aug 28, 2026 | 4,970.00 | 5,070.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.86% | 595,648 |
| Aug 27, 2026 | 4,994.00 | 5,010.00 | 4,930.00 | 4,958.00 | 4,958.00 | -0.84% | 471,060 |
| Aug 26, 2026 | 5,060.00 | 5,070.00 | 4,912.00 | 5,000.00 | 5,000.00 | -0.79% | 960,830 |
| Aug 25, 2026 | 5,125.00 | 5,145.00 | 4,952.00 | 5,040.00 | 5,040.00 | -1.18% | 1,097,469 |
| Aug 24, 2026 | 5,020.00 | 5,115.00 | 4,998.00 | 5,100.00 | 5,100.00 | 1.69% | 1,183,596 |
| Aug 19, 2026 | 4,938.00 | 5,040.00 | 4,926.00 | 5,015.00 | 5,015.00 | 1.81% | 1,830,696 |
| Aug 18, 2026 | 4,960.00 | 4,988.00 | 4,884.00 | 4,926.00 | 4,926.00 | -0.89% | 638,508 |
| Aug 17, 2026 | 4,958.00 | 4,986.00 | 4,922.00 | 4,970.00 | 4,970.00 | 0.20% | 464,552 |
| Aug 14, 2026 | 4,878.00 | 4,960.00 | 4,858.00 | 4,960.00 | 4,960.00 | 1.89% | 958,710 |
| Aug 13, 2026 | 4,880.00 | 4,906.00 | 4,844.00 | 4,868.00 | 4,868.00 | -0.25% | 785,459 |
| Aug 12, 2026 | 4,868.00 | 4,890.00 | 4,812.00 | 4,880.00 | 4,880.00 | 0.74% | 889,654 |
| Aug 11, 2026 | 4,708.00 | 4,860.00 | 4,708.00 | 4,844.00 | 4,844.00 | 2.98% | 1,179,715 |
| Aug 10, 2026 | 4,630.00 | 4,710.00 | 4,626.00 | 4,704.00 | 4,704.00 | 1.16% | 472,574 |
| Aug 7, 2026 | 4,710.00 | 4,760.00 | 4,632.00 | 4,650.00 | 4,650.00 | 0.22% | 806,440 |
| Aug 6, 2026 | 4,624.00 | 4,686.00 | 4,624.00 | 4,640.00 | 4,640.00 | 0.69% | 649,550 |
| Aug 5, 2026 | 4,714.00 | 4,714.00 | 4,608.00 | 4,608.00 | 4,608.00 | -2.25% | 900,866 |
| Aug 4, 2026 | 4,578.00 | 4,714.00 | 4,566.00 | 4,714.00 | 4,714.00 | 3.06% | 1,361,146 |
| Aug 3, 2026 | 4,540.00 | 4,580.00 | 4,530.00 | 4,574.00 | 4,574.00 | 0.97% | 890,354 |
| Jul 31, 2026 | 4,490.00 | 4,540.00 | 4,460.00 | 4,530.00 | 4,530.00 | 0.67% | 1,900,905 |
| Jul 30, 2026 | 4,488.00 | 4,500.00 | 4,462.00 | 4,500.00 | 4,500.00 | 0.27% | 683,442 |
| Jul 29, 2026 | 4,350.00 | 4,488.00 | 4,350.00 | 4,488.00 | 4,488.00 | 2.61% | 657,685 |
| Jul 28, 2026 | 4,398.00 | 4,398.00 | 4,342.00 | 4,374.00 | 4,374.00 | -0.55% | 694,850 |
| Jul 27, 2026 | 4,430.00 | 4,440.00 | 4,314.00 | 4,398.00 | 4,398.00 | -1.70% | 1,238,136 |
| Jul 24, 2026 | 4,444.00 | 4,480.00 | 4,416.00 | 4,474.00 | 4,474.00 | 0.58% | 834,157 |
| Jul 23, 2026 | 4,400.00 | 4,464.00 | 4,394.00 | 4,448.00 | 4,448.00 | 1.09% | 1,282,436 |
| Jul 22, 2026 | 4,300.00 | 4,400.00 | 4,298.00 | 4,400.00 | 4,400.00 | 1.66% | 736,267 |
| Jul 21, 2026 | 4,210.00 | 4,328.00 | 4,184.00 | 4,328.00 | 4,328.00 | 2.46% | 1,353,254 |
| Jul 20, 2026 | 4,172.00 | 4,224.00 | 4,152.00 | 4,224.00 | 4,224.00 | 1.39% | 689,592 |
| Jul 17, 2026 | 4,160.00 | 4,194.00 | 4,116.00 | 4,166.00 | 4,166.00 | 0.10% | 511,102 |
| Jul 16, 2026 | 4,200.00 | 4,220.00 | 4,056.00 | 4,162.00 | 4,162.00 | -1.37% | 956,447 |
| Jul 15, 2026 | 4,258.00 | 4,258.00 | 4,202.00 | 4,220.00 | 4,220.00 | -0.71% | 599,271 |
| Jul 14, 2026 | 4,100.00 | 4,250.00 | 4,086.00 | 4,250.00 | 4,250.00 | 3.46% | 1,258,426 |
| Jul 13, 2026 | 4,076.00 | 4,130.00 | 4,064.00 | 4,108.00 | 4,108.00 | 0.79% | 781,630 |
| Jul 10, 2026 | 4,002.00 | 4,114.00 | 3,982.00 | 4,076.00 | 4,076.00 | 1.90% | 805,551 |
| Jul 9, 2026 | 3,940.00 | 4,024.00 | 3,930.00 | 4,000.00 | 4,000.00 | 1.32% | 979,362 |
| Jul 8, 2026 | 3,910.00 | 3,948.00 | 3,886.00 | 3,948.00 | 3,948.00 | 1.39% | 596,974 |
| Jul 7, 2026 | 3,900.00 | 3,940.00 | 3,880.00 | 3,894.00 | 3,894.00 | -1.12% | 509,812 |
| Jul 6, 2026 | 3,910.00 | 3,938.00 | 3,872.00 | 3,938.00 | 3,938.00 | 0.72% | 473,862 |
| Jul 3, 2026 | 3,820.00 | 3,918.00 | 3,820.00 | 3,910.00 | 3,910.00 | 2.89% | 721,656 |
| Jul 2, 2026 | 3,700.00 | 3,840.00 | 3,680.00 | 3,800.00 | 3,800.00 | 3.60% | 762,892 |
| Jul 1, 2026 | 3,720.00 | 3,778.00 | 3,668.00 | 3,668.00 | 3,668.00 | -0.86% | 637,659 |
| Jun 30, 2026 | 3,700.00 | 3,716.00 | 3,660.00 | 3,700.00 | 3,700.00 | 0.65% | 672,698 |
| Jun 29, 2026 | 3,670.00 | 3,714.00 | 3,622.00 | 3,676.00 | 3,676.00 | 0.22% | 654,887 |
| Jun 26, 2026 | 3,660.00 | 3,716.00 | 3,642.00 | 3,668.00 | 3,668.00 | 0.55% | 524,317 |
| Jun 25, 2026 | 3,700.00 | 3,726.00 | 3,610.00 | 3,648.00 | 3,648.00 | -0.60% | 1,158,821 |
| Jun 24, 2026 | 3,788.00 | 3,788.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.13% | 810,217 |
| Jun 23, 2026 | 3,818.00 | 3,862.00 | 3,746.00 | 3,750.00 | 3,750.00 | -1.78% | 833,526 |