Skip to main content
logo
Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,640.00
+12.00 (0.46%)
At close: May 21, 2026

BUD:MTELEKOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,620.002,670.002,616.002,640.002,640.000.46%1,119,986
May 20, 20262,650.002,650.002,600.002,628.002,628.00-0.98%3,573,358
May 19, 20262,560.002,654.002,560.002,654.002,654.004.24%3,216,743
May 18, 20262,508.002,558.002,500.002,546.002,546.001.43%1,998,590
May 15, 20262,526.002,526.002,502.002,510.002,510.00-0.48%439,953
May 14, 20262,492.002,526.002,484.002,522.002,522.001.69%1,296,680
May 13, 20262,448.002,496.002,446.002,480.002,480.002.56%1,041,105
May 12, 20262,394.002,438.002,390.002,418.002,418.000.33%378,687
May 11, 20262,428.002,444.002,404.002,410.002,410.00-1.31%676,527
May 8, 20262,430.002,510.002,406.002,442.002,442.00-4.24%1,210,617
May 7, 20262,520.002,550.002,510.002,550.002,396.001.19%1,103,479
May 6, 20262,490.002,526.002,480.002,520.002,367.811.69%759,346
May 5, 20262,482.002,500.002,462.002,478.002,328.350.32%733,245
May 4, 20262,466.002,494.002,466.002,470.002,320.830.57%458,623
Apr 30, 20262,482.002,500.002,456.002,456.002,307.68-1.05%768,880
Apr 29, 20262,500.002,506.002,482.002,482.002,332.11-0.32%308,366
Apr 28, 20262,520.002,520.002,480.002,490.002,339.62-0.24%369,712
Apr 27, 20262,508.002,522.002,492.002,496.002,345.260.16%276,102
Apr 24, 20262,508.002,518.002,490.002,492.002,341.50-0.64%670,112
Apr 23, 20262,502.002,524.002,484.002,508.002,356.540.24%472,813
Apr 22, 20262,450.002,508.002,440.002,502.002,350.902.29%617,285
Apr 21, 20262,450.002,458.002,430.002,446.002,298.28-0.16%210,711
Apr 20, 20262,450.002,460.002,424.002,450.002,302.040.16%524,069
Apr 17, 20262,390.002,446.002,386.002,446.002,298.283.03%792,408
Apr 16, 20262,370.002,386.002,318.002,374.002,230.631.63%823,425
Apr 15, 20262,360.002,384.002,314.002,336.002,194.92-0.60%803,863
Apr 14, 20262,390.002,400.002,328.002,350.002,208.08-1.43%1,304,752
Apr 13, 20262,402.002,430.002,362.002,384.002,240.031.97%2,560,898
Apr 10, 20262,230.002,340.002,224.002,338.002,196.804.84%2,027,551
Apr 9, 20262,222.002,242.002,216.002,230.002,095.33-0.09%628,395
Apr 8, 20262,226.002,246.002,212.002,232.002,097.201.92%682,293
Apr 7, 20262,150.002,196.002,144.002,190.002,057.742.15%622,257
Apr 2, 20262,110.002,148.002,106.002,144.002,014.520.66%413,047
Apr 1, 20262,074.002,134.002,074.002,130.002,001.363.15%531,240
Mar 31, 20262,050.002,085.002,050.002,065.001,940.290.73%403,323
Mar 30, 20262,070.002,075.002,040.002,050.001,926.20-0.97%283,929
Mar 27, 20262,095.002,100.002,055.002,070.001,944.99-288,753
Mar 26, 20262,060.002,100.002,030.002,070.001,944.990.73%897,364
Mar 25, 20262,060.002,080.002,045.002,055.001,930.89-726,166
Mar 24, 20262,030.002,055.002,010.002,055.001,930.891.48%443,886
Mar 23, 20262,005.002,030.001,988.002,025.001,902.710.75%813,817
Mar 20, 20262,010.002,045.002,005.002,010.001,888.61-1,656,530
Mar 19, 20262,025.002,040.001,988.002,010.001,888.61-0.74%933,863
Mar 18, 20262,055.002,090.002,020.002,025.001,902.71-1.22%473,620
Mar 17, 20262,050.002,065.002,015.002,050.001,926.200.49%523,368
Mar 16, 20262,050.002,070.002,025.002,040.001,916.80-0.49%389,930
Mar 13, 20262,065.002,065.002,000.002,050.001,926.20-637,722
Mar 12, 20262,075.002,080.002,045.002,050.001,926.20-0.73%638,883
Mar 11, 20262,100.002,100.002,060.002,065.001,940.29-0.24%362,924
Mar 10, 20262,120.002,145.002,065.002,070.001,944.99-0.48%907,508