MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
7.60
-0.05 (-0.65%)
Aug 11, 2026, 3:58 PM EST
MGYOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.48 | 7.65 | 7.45 | 7.52 | 7.52 | 0.80% | 23,342 |
| Aug 7, 2026 | 7.39 | 7.69 | 7.39 | 7.46 | 7.46 | -1.06% | 22,905 |
| Aug 6, 2026 | 7.45 | 7.54 | 7.31 | 7.54 | 7.54 | 0.47% | 19,394 |
| Aug 5, 2026 | 7.50 | 7.56 | 7.36 | 7.51 | 7.51 | 0.07% | 45,819 |
| Aug 4, 2026 | 7.53 | 7.70 | 7.44 | 7.50 | 7.50 | 3.31% | 99,476 |
| Aug 3, 2026 | 7.32 | 7.38 | 7.18 | 7.26 | 7.26 | -0.27% | 17,936 |
| Jul 31, 2026 | 7.08 | 7.32 | 7.04 | 7.28 | 7.28 | 0.33% | 53,631 |
| Jul 30, 2026 | 7.12 | 7.30 | 7.12 | 7.26 | 7.26 | 0.92% | 51,605 |
| Jul 29, 2026 | 7.05 | 7.31 | 7.00 | 7.19 | 7.19 | 3.75% | 48,893 |
| Jul 28, 2026 | 6.78 | 6.99 | 6.78 | 6.93 | 6.93 | -3.08% | 39,421 |
| Jul 27, 2026 | 6.92 | 7.16 | 6.89 | 7.15 | 7.15 | -0.54% | 14,215 |
| Jul 24, 2026 | 7.05 | 7.34 | 7.03 | 7.19 | 7.19 | 3.81% | 47,035 |
| Jul 23, 2026 | 7.08 | 7.08 | 6.88 | 6.93 | 6.93 | 0.65% | 27,617 |
| Jul 22, 2026 | 6.89 | 7.06 | 6.85 | 6.88 | 6.88 | 0.15% | 64,508 |
| Jul 21, 2026 | 6.86 | 6.96 | 6.78 | 6.87 | 6.87 | 2.84% | 17,935 |
| Jul 20, 2026 | 6.62 | 6.80 | 6.58 | 6.68 | 6.68 | -0.15% | 22,571 |
| Jul 17, 2026 | 6.58 | 6.80 | 6.54 | 6.69 | 6.69 | 0.98% | 23,392 |
| Jul 16, 2026 | 6.59 | 6.68 | 6.56 | 6.63 | 6.63 | -3.99% | 31,611 |
| Jul 15, 2026 | 6.87 | 6.92 | 6.61 | 6.90 | 6.90 | 2.99% | 23,406 |
| Jul 14, 2026 | 6.83 | 6.86 | 6.68 | 6.70 | 6.70 | 3.55% | 14,684 |
| Jul 13, 2026 | 6.62 | 6.78 | 6.47 | 6.47 | 6.47 | -3.14% | 41,400 |
| Jul 10, 2026 | 6.52 | 6.69 | 6.46 | 6.68 | 6.68 | 1.98% | 14,763 |
| Jul 9, 2026 | 6.44 | 6.56 | 6.30 | 6.55 | 6.55 | 1.08% | 21,058 |
| Jul 8, 2026 | 6.33 | 6.48 | 6.16 | 6.48 | 6.48 | 2.69% | 64,544 |
| Jul 7, 2026 | 6.38 | 6.45 | 6.18 | 6.31 | 6.31 | -3.52% | 55,397 |
| Jul 6, 2026 | 6.22 | 6.54 | 6.22 | 6.54 | 6.54 | 8.82% | 67,977 |
| Jul 2, 2026 | 6.21 | 6.21 | 6.01 | 6.01 | 6.01 | 0.33% | 38,740 |
| Jul 1, 2026 | 6.07 | 6.12 | 5.83 | 5.99 | 5.99 | -2.60% | 80,942 |
| Jun 30, 2026 | 5.93 | 6.15 | 5.93 | 6.15 | 6.15 | 4.95% | 34,281 |
| Jun 29, 2026 | 6.06 | 6.12 | 5.86 | 5.86 | 5.86 | -1.79% | 27,448 |
| Jun 26, 2026 | 6.02 | 6.06 | 5.89 | 5.97 | 5.97 | -1.04% | 24,129 |
| Jun 25, 2026 | 5.97 | 6.06 | 5.91 | 6.03 | 6.03 | 0.53% | 29,572 |
| Jun 24, 2026 | 6.00 | 6.06 | 5.86 | 6.00 | 6.00 | -1.83% | 34,694 |
| Jun 23, 2026 | 6.04 | 6.19 | 6.01 | 6.11 | 6.11 | -2.40% | 24,889 |
| Jun 22, 2026 | 6.17 | 6.38 | 6.12 | 6.26 | 6.26 | 1.29% | 26,731 |
| Jun 18, 2026 | 6.31 | 6.31 | 6.00 | 6.18 | 6.18 | 0.49% | 37,939 |
| Jun 17, 2026 | 6.57 | 6.57 | 6.15 | 6.15 | 6.15 | -3.61% | 50,521 |
| Jun 16, 2026 | 6.41 | 6.65 | 6.32 | 6.38 | 6.38 | 3.91% | 56,835 |
| Jun 15, 2026 | 6.28 | 6.44 | 6.14 | 6.14 | 6.14 | -5.01% | 20,487 |
| Jun 12, 2026 | 6.34 | 6.52 | 6.22 | 6.46 | 6.46 | 1.48% | 19,329 |
| Jun 11, 2026 | 6.50 | 6.59 | 6.24 | 6.37 | 6.37 | - | 40,326 |
| Jun 10, 2026 | 6.29 | 6.38 | 6.15 | 6.37 | 6.37 | 1.11% | 21,821 |
| Jun 9, 2026 | 6.45 | 6.52 | 6.26 | 6.30 | 6.30 | -2.17% | 96,159 |
| Jun 8, 2026 | 6.26 | 6.44 | 6.26 | 6.44 | 6.44 | 4.21% | 18,458 |
| Jun 5, 2026 | 6.31 | 6.49 | 6.18 | 6.18 | 6.18 | -2.22% | 32,038 |
| Jun 4, 2026 | 6.68 | 6.68 | 6.32 | 6.32 | 6.32 | -1.71% | 35,076 |
| Jun 3, 2026 | 6.61 | 6.67 | 6.43 | 6.43 | 6.43 | -3.16% | 36,002 |
| Jun 2, 2026 | 6.66 | 6.74 | 6.57 | 6.64 | 6.64 | 0.15% | 19,894 |
| Jun 1, 2026 | 6.30 | 6.65 | 6.26 | 6.63 | 6.63 | 1.53% | 33,797 |
| May 29, 2026 | 6.23 | 6.61 | 6.23 | 6.53 | 6.53 | 1.24% | 27,127 |