MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS
· Delayed Price · Currency is USD
4.340
-0.080 (-1.81%)
May 30, 2025, 3:58 PM EDT
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.33 | 4.53 | 4.27 | 4.34 | 4.34 | -1.81% | 11,539 |
| May 29, 2025 | 4.37 | 4.56 | 4.33 | 4.42 | 4.42 | 1.38% | 32,568 |
| May 28, 2025 | 4.58 | 4.58 | 4.31 | 4.36 | 4.36 | -0.23% | 16,926 |
| May 27, 2025 | 4.44 | 4.59 | 4.36 | 4.37 | 4.37 | 0.46% | 18,554 |
| May 23, 2025 | 4.43 | 4.52 | 4.29 | 4.35 | 4.35 | -0.23% | 16,313 |
| May 22, 2025 | 4.40 | 4.43 | 4.27 | 4.36 | 4.36 | -0.07% | 9,019 |
| May 21, 2025 | 4.38 | 4.58 | 4.30 | 4.36 | 4.36 | 0.30% | 12,316 |
| May 20, 2025 | 4.43 | 4.45 | 4.28 | 4.35 | 4.35 | 0.69% | 24,666 |
| May 19, 2025 | 4.36 | 4.47 | 4.32 | 4.32 | 4.32 | - | 102,732 |
| May 16, 2025 | 4.40 | 4.40 | 4.24 | 4.32 | 4.32 | -0.46% | 22,339 |
| May 15, 2025 | 4.28 | 4.38 | 4.25 | 4.34 | 4.34 | 2.12% | 26,005 |
| May 14, 2025 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | 1.31% | 14,402 |
| May 13, 2025 | 4.22 | 4.30 | 4.16 | 4.20 | 4.20 | 1.23% | 28,020 |
| May 12, 2025 | 4.10 | 4.24 | 4.09 | 4.14 | 4.14 | -3.40% | 24,701 |
| May 9, 2025 | 4.22 | 4.30 | 4.15 | 4.29 | 4.29 | 3.87% | 59,486 |
| May 8, 2025 | 4.16 | 4.26 | 4.06 | 4.13 | 4.13 | 0.24% | 32,136 |
| May 7, 2025 | 4.21 | 4.26 | 4.12 | 4.12 | 4.12 | -0.72% | 33,439 |
| May 6, 2025 | 4.16 | 4.27 | 4.15 | 4.15 | 4.15 | 0.48% | 13,828 |
| May 5, 2025 | 4.20 | 4.21 | 4.12 | 4.13 | 4.13 | -1.78% | 35,154 |
| 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 |