MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS
· Delayed Price · Currency is USD
4.210
+0.030 (0.72%)
May 2, 2025, 4:00 PM EDT
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.18 | 4.36 | 4.14 | 4.21 | 4.21 | 0.60% | 54,997 |
| May 1, 2025 | 4.23 | 4.25 | 4.12 | 4.18 | 4.18 | -1.18% | 13,624 |
| Apr 30, 2025 | 4.17 | 4.29 | 4.10 | 4.23 | 4.23 | -1.63% | 48,710 |
| Apr 29, 2025 | 4.28 | 4.30 | 4.17 | 4.30 | 4.30 | 2.87% | 61,730 |
| Apr 28, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.36% | 9,140 |
| Apr 25, 2025 | 4.19 | 4.22 | 4.16 | 4.20 | 4.20 | 2.94% | 8,235 |
| Apr 24, 2025 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 1.88% | 27,619 |
| Apr 23, 2025 | 4.08 | 4.40 | 4.00 | 4.00 | 4.00 | -1.23% | 25,920 |
| Apr 22, 2025 | 3.95 | 4.35 | 3.95 | 4.05 | 4.05 | 2.20% | 33,360 |
| Apr 21, 2025 | 3.93 | 4.05 | 3.89 | 3.96 | 3.96 | 1.36% | 33,535 |
| Apr 17, 2025 | 4.06 | 4.08 | 3.85 | 3.91 | 3.91 | -3.58% | 55,657 |
| Apr 16, 2025 | 4.03 | 4.09 | 3.92 | 4.06 | 4.06 | 5.60% | 25,906 |
| Apr 15, 2025 | 3.90 | 4.23 | 3.83 | 3.84 | 3.84 | -2.91% | 25,632 |
| Apr 14, 2025 | 3.91 | 4.15 | 3.88 | 3.96 | 3.96 | 2.46% | 32,645 |
| Apr 11, 2025 | 4.10 | 4.10 | 3.84 | 3.86 | 3.86 | 2.39% | 45,410 |
| Apr 10, 2025 | 3.90 | 3.93 | 3.77 | 3.77 | 3.77 | 0.53% | 107,690 |
| Apr 9, 2025 | 3.88 | 3.99 | 3.52 | 3.75 | 3.75 | -2.85% | 50,971 |
| Apr 8, 2025 | 4.02 | 4.02 | 3.74 | 3.86 | 3.86 | 2.66% | 49,285 |
| Apr 7, 2025 | 3.71 | 4.06 | 3.71 | 3.76 | 3.76 | -4.20% | 53,812 |
| Apr 4, 2025 | 3.94 | 4.06 | 3.86 | 3.93 | 3.93 | -3.56% | 27,976 |
| Apr 3, 2025 | 4.22 | 4.22 | 4.06 | 4.07 | 4.07 | -1.81% | 13,788 |
| Apr 2, 2025 | 4.18 | 4.20 | 4.11 | 4.15 | 4.15 | 3.62% | 31,025 |
| Apr 1, 2025 | 3.99 | 4.07 | 3.99 | 4.00 | 4.00 | 1.01% | 10,361 |
| Mar 31, 2025 | 4.02 | 4.30 | 3.89 | 3.96 | 3.96 | -0.55% | 28,465 |
| Mar 28, 2025 | 4.06 | 4.15 | 3.95 | 3.98 | 3.98 | -2.16% | 14,505 |
| Mar 27, 2025 | 4.14 | 4.19 | 3.95 | 4.07 | 4.07 | 2.47% | 13,458 |
| Mar 26, 2025 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -0.95% | 11,230 |
| Mar 25, 2025 | 3.95 | 4.01 | 3.92 | 4.01 | 4.01 | 1.91% | 37,902 |
| Mar 24, 2025 | 4.17 | 4.17 | 3.92 | 3.94 | 3.94 | -0.13% | 39,105 |
| Mar 21, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 52,750 |
| Mar 20, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | -1.27% | 47,802 |
| Mar 19, 2025 | 3.92 | 3.95 | 3.91 | 3.95 | 3.95 | 1.05% | 17,490 |
| Mar 18, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | 1.24% | 27,331 |
| Mar 17, 2025 | 3.87 | 3.94 | 3.85 | 3.86 | 3.86 | 1.87% | 82,596 |
| Mar 14, 2025 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | -0.52% | 44,383 |
| Mar 13, 2025 | 3.81 | 3.90 | 3.78 | 3.81 | 3.81 | -1.93% | 40,896 |
| Mar 12, 2025 | 3.82 | 3.97 | 3.81 | 3.89 | 3.89 | 1.89% | 97,822 |
| Mar 11, 2025 | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | -0.96% | 44,268 |
| Mar 10, 2025 | 3.98 | 4.05 | 3.79 | 3.85 | 3.85 | -2.53% | 38,556 |
| Mar 7, 2025 | 4.26 | 4.26 | 3.81 | 3.95 | 3.95 | -1.25% | 164,073 |
| Mar 6, 2025 | 3.99 | 4.10 | 3.83 | 4.00 | 4.00 | - | 311,703 |
| Mar 5, 2025 | 3.91 | 4.11 | 3.79 | 4.00 | 4.00 | 1.01% | 329,390 |
| Mar 4, 2025 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 5.60% | 289,152 |
| Mar 3, 2025 | 3.79 | 3.85 | 3.75 | 3.75 | 3.75 | - | 52,503 |
| Feb 28, 2025 | 3.77 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 32,272 |
| Feb 27, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | 0.80% | 100,319 |
| Feb 26, 2025 | 3.80 | 3.83 | 3.77 | 3.77 | 3.77 | -1.31% | 57,154 |
| Feb 25, 2025 | 3.85 | 3.88 | 3.78 | 3.82 | 3.82 | 1.06% | 58,208 |
| Feb 24, 2025 | 3.78 | 3.95 | 3.78 | 3.78 | 3.78 | -5.50% | 49,741 |
| Feb 21, 2025 | 3.94 | 4.13 | 3.79 | 4.00 | 4.00 | -0.50% | 37,994 |