MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
6.16
+0.25 (4.23%)
At close: Mar 27, 2026
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 6.20 | 5.77 | 6.16 | 6.16 | 4.23% | 68,351 |
| Mar 26, 2026 | 5.97 | 6.08 | 5.85 | 5.91 | 5.91 | -0.92% | 24,387 |
| Mar 25, 2026 | 5.92 | 6.10 | 5.85 | 5.97 | 5.97 | -1.57% | 52,150 |
| Mar 24, 2026 | 6.04 | 6.19 | 5.96 | 6.06 | 6.06 | -1.46% | 61,249 |
| Mar 23, 2026 | 5.87 | 6.15 | 5.83 | 6.15 | 6.15 | 1.82% | 27,395 |
| Mar 20, 2026 | 5.80 | 6.08 | 5.77 | 6.04 | 6.04 | 3.60% | 32,929 |
| Mar 19, 2026 | 5.74 | 5.83 | 5.56 | 5.83 | 5.83 | 1.57% | 281,614 |
| Mar 18, 2026 | 5.68 | 6.04 | 5.55 | 5.74 | 5.74 | -1.54% | 250,382 |
| Mar 17, 2026 | 5.61 | 5.84 | 5.61 | 5.83 | 5.83 | 3.92% | 25,860 |
| Mar 16, 2026 | 5.47 | 5.81 | 5.47 | 5.61 | 5.61 | -2.60% | 102,172 |
| Mar 13, 2026 | 5.81 | 5.81 | 5.60 | 5.76 | 5.76 | -1.87% | 88,890 |
| Mar 12, 2026 | 5.79 | 5.96 | 5.70 | 5.87 | 5.87 | 1.73% | 234,304 |
| Mar 11, 2026 | 5.57 | 5.85 | 5.52 | 5.77 | 5.77 | -0.86% | 158,601 |
| Mar 10, 2026 | 5.55 | 5.84 | 5.55 | 5.82 | 5.82 | -2.18% | 29,596 |
| Mar 9, 2026 | 5.57 | 5.95 | 5.41 | 5.95 | 5.95 | 4.75% | 79,575 |
| Mar 6, 2026 | 5.47 | 5.69 | 5.40 | 5.68 | 5.68 | -0.44% | 57,171 |
| Mar 5, 2026 | 5.52 | 5.81 | 5.46 | 5.71 | 5.71 | 1.48% | 160,372 |
| Mar 4, 2026 | 5.54 | 5.73 | 5.48 | 5.62 | 5.62 | -2.40% | 39,635 |
| Mar 3, 2026 | 5.45 | 5.78 | 5.31 | 5.76 | 5.76 | -1.71% | 71,248 |
| Mar 2, 2026 | 5.78 | 5.88 | 5.54 | 5.86 | 5.86 | 2.09% | 21,701 |
| Feb 27, 2026 | 5.55 | 5.75 | 5.48 | 5.74 | 5.74 | 3.33% | 68,548 |
| Feb 26, 2026 | 5.58 | 5.78 | 5.50 | 5.56 | 5.56 | -0.80% | 150,326 |
| Feb 25, 2026 | 5.56 | 5.75 | 5.49 | 5.60 | 5.60 | 2.19% | 101,019 |
| Feb 24, 2026 | 5.37 | 5.60 | 5.37 | 5.48 | 5.48 | -2.32% | 106,690 |
| Feb 23, 2026 | 5.70 | 5.73 | 5.50 | 5.61 | 5.61 | -2.09% | 51,294 |
| Feb 20, 2026 | 5.61 | 5.73 | 5.57 | 5.73 | 5.73 | -1.21% | 64,370 |
| Feb 19, 2026 | 5.65 | 5.91 | 5.54 | 5.80 | 5.80 | 2.65% | 87,282 |
| Feb 18, 2026 | 5.70 | 5.76 | 5.56 | 5.65 | 5.65 | -0.09% | 43,272 |
| Feb 17, 2026 | 5.69 | 5.90 | 5.50 | 5.66 | 5.66 | -3.13% | 48,819 |
| Feb 13, 2026 | 5.89 | 5.99 | 5.81 | 5.84 | 5.84 | 0.48% | 57,650 |
| Feb 12, 2026 | 6.00 | 6.10 | 5.79 | 5.81 | 5.81 | -3.01% | 32,391 |
| 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 |