MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
4.520
-0.043 (-0.94%)
Jul 25, 2025, 3:54 PM EDT
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.60 | 4.69 | 4.52 | 4.52 | 4.52 | -0.94% | 13,736 |
| Jul 24, 2025 | 4.58 | 4.67 | 4.47 | 4.56 | 4.56 | -2.40% | 35,169 |
| Jul 23, 2025 | 4.61 | 4.73 | 4.55 | 4.68 | 4.68 | -3.01% | 14,395 |
| Jul 22, 2025 | 4.50 | 4.82 | 4.50 | 4.82 | 4.82 | 8.12% | 21,880 |
| Jul 21, 2025 | 4.59 | 4.81 | 4.41 | 4.46 | 4.46 | -2.45% | 14,368 |
| Jul 18, 2025 | 4.49 | 4.74 | 4.35 | 4.57 | 4.57 | 2.93% | 17,341 |
| Jul 17, 2025 | 4.45 | 4.55 | 4.31 | 4.44 | 4.44 | -0.67% | 32,848 |
| Jul 16, 2025 | 4.40 | 4.54 | 4.39 | 4.47 | 4.47 | 0.90% | 21,637 |
| Jul 15, 2025 | 4.47 | 4.57 | 4.42 | 4.43 | 4.43 | -1.66% | 5,545 |
| Jul 14, 2025 | 4.38 | 4.58 | 4.38 | 4.51 | 4.51 | -0.22% | 15,035 |
| Jul 11, 2025 | 4.48 | 4.52 | 4.44 | 4.52 | 4.52 | -1.42% | 19,144 |
| Jul 10, 2025 | 4.39 | 4.58 | 4.38 | 4.58 | 4.58 | 3.48% | 32,227 |
| Jul 9, 2025 | 4.45 | 4.45 | 4.36 | 4.43 | 4.43 | -0.14% | 24,767 |
| Jul 8, 2025 | 4.46 | 4.58 | 4.33 | 4.43 | 4.43 | 0.50% | 20,190 |
| Jul 7, 2025 | 4.35 | 4.49 | 4.31 | 4.41 | 4.41 | -1.41% | 76,141 |
| Jul 3, 2025 | 4.45 | 4.51 | 4.37 | 4.47 | 4.47 | 2.36% | 46,437 |
| Jul 2, 2025 | 4.37 | 4.48 | 4.27 | 4.37 | 4.37 | -2.15% | 26,623 |
| Jul 1, 2025 | 4.33 | 4.51 | 4.29 | 4.47 | 4.47 | 3.33% | 10,943 |
| Jun 30, 2025 | 4.26 | 4.35 | 4.26 | 4.32 | 4.32 | -2.55% | 19,263 |
| Jun 27, 2025 | 4.26 | 4.50 | 4.26 | 4.44 | 4.44 | 2.42% | 39,810 |
| Jun 26, 2025 | 4.30 | 4.51 | 4.25 | 4.33 | 4.33 | 1.88% | 15,680 |
| Jun 25, 2025 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | -0.12% | 13,156 |
| Jun 24, 2025 | 4.29 | 4.33 | 4.20 | 4.26 | 4.26 | -1.00% | 15,045 |
| Jun 23, 2025 | 4.26 | 4.40 | 4.20 | 4.30 | 4.30 | 1.61% | 24,344 |
| Jun 20, 2025 | 4.51 | 4.51 | 4.22 | 4.23 | 4.23 | 0.71% | 21,183 |
| Jun 18, 2025 | 4.38 | 4.38 | 4.19 | 4.20 | 4.20 | 0.96% | 289,269 |
| Jun 17, 2025 | 4.15 | 4.28 | 4.15 | 4.16 | 4.16 | -0.43% | 7,231 |
| Jun 16, 2025 | 4.23 | 4.27 | 4.14 | 4.18 | 4.18 | -3.73% | 10,801 |
| Jun 13, 2025 | 4.26 | 4.36 | 4.11 | 4.34 | 4.34 | 4.58% | 12,104 |
| Jun 12, 2025 | 4.14 | 4.49 | 4.14 | 4.15 | 4.15 | 0.48% | 37,270 |
| Jun 11, 2025 | 4.19 | 4.29 | 4.12 | 4.13 | 4.13 | 0.49% | 19,180 |
| Jun 10, 2025 | 4.08 | 4.22 | 4.08 | 4.11 | 4.11 | 1.23% | 8,523 |
| Jun 9, 2025 | 4.01 | 4.26 | 4.00 | 4.06 | 4.06 | 1.75% | 21,877 |
| Jun 6, 2025 | 4.01 | 4.36 | 3.95 | 3.99 | 3.99 | -1.24% | 15,245 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.00 | 4.04 | 4.04 | -11.40% | 15,222 |
| Jun 4, 2025 | 4.58 | 4.58 | 4.48 | 4.56 | 4.16 | 4.11% | 8,175 |
| Jun 3, 2025 | 4.42 | 4.52 | 4.33 | 4.38 | 3.99 | -0.45% | 12,634 |
| Jun 2, 2025 | 4.49 | 4.49 | 4.35 | 4.40 | 4.01 | 1.38% | 26,829 |
| May 30, 2025 | 4.33 | 4.53 | 4.27 | 4.34 | 3.96 | -1.81% | 11,539 |
| May 29, 2025 | 4.37 | 4.56 | 4.33 | 4.42 | 4.03 | 1.38% | 32,568 |
| May 28, 2025 | 4.58 | 4.58 | 4.31 | 4.36 | 3.97 | -0.23% | 16,926 |
| May 27, 2025 | 4.44 | 4.59 | 4.36 | 4.37 | 3.98 | 0.46% | 18,554 |
| May 23, 2025 | 4.43 | 4.52 | 4.29 | 4.35 | 3.96 | -0.23% | 16,313 |
| May 22, 2025 | 4.40 | 4.43 | 4.27 | 4.36 | 3.97 | -0.07% | 9,019 |
| May 21, 2025 | 4.38 | 4.58 | 4.30 | 4.36 | 3.98 | 0.30% | 12,316 |
| May 20, 2025 | 4.43 | 4.45 | 4.28 | 4.35 | 3.96 | 0.69% | 24,666 |
| May 19, 2025 | 4.36 | 4.47 | 4.32 | 4.32 | 3.94 | - | 102,732 |
| May 16, 2025 | 4.40 | 4.40 | 4.24 | 4.32 | 3.94 | -0.46% | 22,339 |
| May 15, 2025 | 4.28 | 4.38 | 4.25 | 4.34 | 3.96 | 2.12% | 26,005 |
| May 14, 2025 | 4.28 | 4.30 | 4.23 | 4.25 | 3.87 | 1.31% | 14,402 |