MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
5.99
-0.27 (-4.31%)
At close: Feb 11, 2026
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.04 | 6.04 | 5.90 | 5.99 | 5.99 | -4.31% | 45,575 |
| Feb 10, 2026 | 6.07 | 6.26 | 6.05 | 6.26 | 6.26 | -0.32% | 50,241 |
| Feb 9, 2026 | 6.11 | 6.28 | 6.11 | 6.28 | 6.28 | 1.21% | 35,759 |
| Feb 6, 2026 | 6.15 | 6.32 | 6.08 | 6.21 | 6.21 | -0.32% | 44,948 |
| Feb 5, 2026 | 6.27 | 6.35 | 6.10 | 6.23 | 6.23 | -2.58% | 30,236 |
| Feb 4, 2026 | 6.39 | 6.50 | 6.27 | 6.39 | 6.39 | 5.10% | 45,750 |
| Feb 3, 2026 | 6.13 | 6.13 | 6.03 | 6.08 | 6.08 | -1.14% | 24,641 |
| Feb 2, 2026 | 5.93 | 6.20 | 5.93 | 6.15 | 6.15 | 0.49% | 30,798 |
| Jan 30, 2026 | 6.15 | 6.19 | 6.06 | 6.12 | 6.12 | 0.99% | 42,118 |
| Jan 29, 2026 | 6.19 | 6.28 | 6.01 | 6.06 | 6.06 | -2.57% | 27,581 |
| Jan 28, 2026 | 6.19 | 6.22 | 5.95 | 6.22 | 6.22 | -2.05% | 25,381 |
| Jan 27, 2026 | 6.41 | 6.41 | 6.14 | 6.35 | 6.35 | 5.57% | 40,873 |
| Jan 26, 2026 | 5.91 | 6.18 | 5.88 | 6.02 | 6.02 | 2.30% | 22,616 |
| Jan 23, 2026 | 5.71 | 5.95 | 5.71 | 5.88 | 5.88 | 1.64% | 24,670 |
| Jan 22, 2026 | 5.71 | 6.02 | 5.71 | 5.79 | 5.79 | 5.57% | 48,444 |
| Jan 21, 2026 | 5.62 | 5.62 | 5.35 | 5.48 | 5.48 | 1.86% | 194,560 |
| Jan 20, 2026 | 5.39 | 5.60 | 5.37 | 5.38 | 5.38 | 0.94% | 42,507 |
| Jan 16, 2026 | 5.37 | 5.44 | 5.25 | 5.33 | 5.33 | 1.33% | 59,341 |
| Jan 15, 2026 | 5.18 | 5.38 | 5.18 | 5.26 | 5.26 | 4.78% | 26,534 |
| Jan 14, 2026 | 5.08 | 5.15 | 4.97 | 5.02 | 5.02 | 3.61% | 22,241 |
| Jan 13, 2026 | 4.81 | 5.02 | 4.81 | 4.85 | 4.85 | -0.10% | 21,941 |
| Jan 12, 2026 | 4.79 | 4.93 | 4.74 | 4.85 | 4.85 | 1.36% | 24,301 |
| Jan 9, 2026 | 4.81 | 4.83 | 4.74 | 4.79 | 4.79 | 2.03% | 31,781 |
| Jan 8, 2026 | 4.69 | 4.73 | 4.62 | 4.69 | 4.69 | -0.85% | 22,989 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | 1.94% | 28,641 |
| Jan 6, 2026 | 4.69 | 4.80 | 4.64 | 4.64 | 4.64 | 3.23% | 36,562 |
| Jan 5, 2026 | 4.49 | 4.57 | 4.44 | 4.50 | 4.50 | -0.11% | 24,630 |
| Jan 2, 2026 | 4.53 | 4.65 | 4.40 | 4.50 | 4.50 | - | 22,411 |
| Dec 31, 2025 | 4.50 | 4.67 | 4.37 | 4.50 | 4.50 | - | 10,727 |
| Dec 30, 2025 | 4.45 | 4.57 | 4.42 | 4.50 | 4.50 | 1.81% | 15,497 |
| Dec 29, 2025 | 4.52 | 4.53 | 4.42 | 4.42 | 4.42 | 1.89% | 12,144 |
| Dec 26, 2025 | 4.41 | 4.57 | 4.29 | 4.34 | 4.34 | -1.41% | 14,531 |
| Dec 24, 2025 | 4.40 | 4.53 | 4.26 | 4.40 | 4.40 | - | 6,831 |
| Dec 23, 2025 | 4.33 | 4.51 | 4.28 | 4.40 | 4.40 | 0.46% | 14,949 |
| Dec 22, 2025 | 4.36 | 4.52 | 4.28 | 4.38 | 4.38 | 4.04% | 23,474 |
| Dec 19, 2025 | 4.23 | 4.40 | 4.21 | 4.21 | 4.21 | - | 23,413 |
| Dec 18, 2025 | 4.33 | 4.33 | 4.21 | 4.21 | 4.21 | -1.75% | 42,675 |
| Dec 17, 2025 | 4.34 | 4.47 | 4.26 | 4.29 | 4.29 | -2.28% | 16,860 |
| Dec 16, 2025 | 4.43 | 4.49 | 4.30 | 4.39 | 4.39 | -4.22% | 69,994 |
| Dec 15, 2025 | 4.52 | 4.59 | 4.40 | 4.58 | 4.58 | 1.96% | 71,364 |
| Dec 12, 2025 | 4.51 | 4.68 | 4.40 | 4.49 | 4.49 | -2.81% | 28,916 |
| Dec 11, 2025 | 4.42 | 4.72 | 4.42 | 4.62 | 4.62 | 5.24% | 28,512 |
| Dec 10, 2025 | 4.45 | 4.54 | 4.34 | 4.39 | 4.39 | -1.79% | 30,221 |
| Dec 9, 2025 | 4.50 | 4.58 | 4.44 | 4.47 | 4.47 | 1.02% | 9,154 |
| Dec 8, 2025 | 4.43 | 4.54 | 4.40 | 4.43 | 4.43 | -1.78% | 24,763 |
| Dec 5, 2025 | 4.49 | 4.60 | 4.41 | 4.51 | 4.51 | -0.33% | 20,649 |
| Dec 4, 2025 | 4.55 | 4.55 | 4.47 | 4.52 | 4.52 | 0.22% | 15,192 |
| Dec 3, 2025 | 4.49 | 4.52 | 4.40 | 4.51 | 4.51 | - | 13,820 |
| Dec 2, 2025 | 4.50 | 4.53 | 4.47 | 4.51 | 4.51 | -1.31% | 35,973 |
| Dec 1, 2025 | 4.51 | 4.58 | 4.47 | 4.57 | 4.57 | 1.38% | 10,932 |