MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
8.08
-0.09 (-1.10%)
Sep 25, 2026, 3:58 PM EST
MGYOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.20 | 8.53 | 8.12 | 8.17 | 8.17 | -2.04% | 33,992 |
| Sep 23, 2026 | 8.27 | 8.44 | 8.02 | 8.34 | 8.34 | 2.21% | 11,791 |
| Sep 22, 2026 | 8.07 | 8.57 | 8.07 | 8.16 | 8.16 | -2.01% | 37,519 |
| Sep 21, 2026 | 8.49 | 8.55 | 8.17 | 8.33 | 8.33 | 0.42% | 44,595 |
| Sep 18, 2026 | 8.77 | 9.04 | 8.61 | 8.78 | 8.29 | -1.46% | 15,741 |
| Sep 17, 2026 | 8.87 | 8.96 | 8.77 | 8.91 | 8.41 | 1.25% | 33,301 |
| Sep 16, 2026 | 8.80 | 9.18 | 8.75 | 8.80 | 8.31 | 0.61% | 48,829 |
| Sep 15, 2026 | 8.70 | 8.75 | 8.61 | 8.75 | 8.26 | 1.47% | 33,688 |
| Sep 14, 2026 | 8.62 | 8.69 | 8.46 | 8.62 | 8.14 | -1.37% | 72,110 |
| Sep 11, 2026 | 8.56 | 8.77 | 8.43 | 8.74 | 8.25 | 5.43% | 299,022 |
| Sep 10, 2026 | 8.33 | 8.46 | 8.00 | 8.29 | 7.83 | 3.62% | 217,398 |
| Sep 9, 2026 | 8.03 | 8.19 | 7.94 | 8.00 | 7.56 | -1.36% | 637,080 |
| Sep 8, 2026 | 7.97 | 8.13 | 7.96 | 8.11 | 7.66 | 0.90% | 544,020 |
| Sep 4, 2026 | 7.89 | 8.08 | 7.89 | 8.04 | 7.59 | -1.38% | 620,325 |
| Sep 3, 2026 | 8.08 | 8.15 | 7.89 | 8.15 | 7.70 | 3.82% | 660,893 |
| Sep 2, 2026 | 7.97 | 7.97 | 7.80 | 7.85 | 7.41 | -1.51% | 1,289,225 |
| Sep 1, 2026 | 8.14 | 8.20 | 7.97 | 7.97 | 7.53 | -3.39% | 187,829 |
| Aug 31, 2026 | 8.21 | 8.27 | 8.12 | 8.25 | 7.79 | 1.35% | 45,187 |
| Aug 28, 2026 | 8.09 | 8.25 | 8.04 | 8.14 | 7.69 | 1.37% | 29,718 |
| Aug 27, 2026 | 8.00 | 8.11 | 7.96 | 8.03 | 7.58 | -2.78% | 31,950 |
| Aug 26, 2026 | 8.07 | 8.26 | 8.01 | 8.26 | 7.80 | -1.67% | 24,991 |
| Aug 25, 2026 | 8.21 | 8.41 | 8.07 | 8.40 | 7.93 | 0.72% | 59,769 |
| Aug 24, 2026 | 8.08 | 8.39 | 8.08 | 8.34 | 7.88 | 0.72% | 44,781 |
| Aug 21, 2026 | 8.12 | 8.33 | 8.01 | 8.28 | 7.82 | 2.21% | 33,486 |
| Aug 20, 2026 | 8.15 | 8.30 | 7.94 | 8.10 | 7.65 | 0.01% | 26,199 |
| Aug 19, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 7.65 | 3.32% | 29,380 |
| Aug 18, 2026 | 7.76 | 7.84 | 7.74 | 7.84 | 7.40 | 0.71% | 26,227 |
| Aug 17, 2026 | 7.89 | 7.91 | 7.78 | 7.79 | 7.35 | -0.57% | 20,108 |
| Aug 14, 2026 | 7.92 | 8.07 | 7.83 | 7.83 | 7.39 | 1.56% | 35,356 |
| Aug 13, 2026 | 7.72 | 7.88 | 7.66 | 7.71 | 7.28 | -0.14% | 22,785 |
| Aug 12, 2026 | 7.84 | 7.84 | 7.61 | 7.72 | 7.29 | 1.93% | 15,414 |
| Aug 11, 2026 | 7.69 | 7.70 | 7.56 | 7.57 | 7.15 | 0.72% | 43,292 |
| Aug 10, 2026 | 7.48 | 7.65 | 7.45 | 7.52 | 7.10 | 0.80% | 23,342 |
| Aug 7, 2026 | 7.39 | 7.69 | 7.39 | 7.46 | 7.05 | -1.06% | 22,905 |
| Aug 6, 2026 | 7.45 | 7.54 | 7.31 | 7.54 | 7.12 | 0.47% | 19,394 |
| Aug 5, 2026 | 7.50 | 7.56 | 7.36 | 7.51 | 7.09 | 0.07% | 45,819 |
| Aug 4, 2026 | 7.53 | 7.70 | 7.44 | 7.50 | 7.08 | 3.31% | 99,476 |
| Aug 3, 2026 | 7.32 | 7.38 | 7.18 | 7.26 | 6.86 | -0.27% | 17,936 |
| Jul 31, 2026 | 7.08 | 7.32 | 7.04 | 7.28 | 6.88 | 0.33% | 53,631 |
| Jul 30, 2026 | 7.12 | 7.30 | 7.12 | 7.26 | 6.85 | 0.92% | 51,605 |
| Jul 29, 2026 | 7.05 | 7.31 | 7.00 | 7.19 | 6.79 | 3.75% | 48,893 |
| Jul 28, 2026 | 6.78 | 6.99 | 6.78 | 6.93 | 6.54 | -3.08% | 39,421 |
| Jul 27, 2026 | 6.92 | 7.16 | 6.89 | 7.15 | 6.75 | -0.54% | 14,215 |
| Jul 24, 2026 | 7.05 | 7.34 | 7.03 | 7.19 | 6.79 | 3.81% | 47,035 |
| Jul 23, 2026 | 7.08 | 7.08 | 6.88 | 6.93 | 6.54 | 0.65% | 27,617 |
| Jul 22, 2026 | 6.89 | 7.06 | 6.85 | 6.88 | 6.50 | 0.15% | 64,508 |
| Jul 21, 2026 | 6.86 | 6.96 | 6.78 | 6.87 | 6.49 | 2.84% | 17,935 |
| Jul 20, 2026 | 6.62 | 6.80 | 6.58 | 6.68 | 6.31 | -0.15% | 22,571 |
| Jul 17, 2026 | 6.58 | 6.80 | 6.54 | 6.69 | 6.32 | 0.98% | 23,392 |
| Jul 16, 2026 | 6.59 | 6.68 | 6.56 | 6.63 | 6.26 | -3.99% | 31,611 |