MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
6.03
+0.03 (0.53%)
Jun 25, 2026, 4:00 PM EST
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.22 | 6.47 | 6.05 | 6.45 | 6.45 | 4.72% | 24,721 |
| May 27, 2026 | 6.35 | 6.35 | 6.06 | 6.16 | 6.16 | -1.93% | 40,190 |
| May 26, 2026 | 6.28 | 6.40 | 6.13 | 6.28 | 6.28 | -2.17% | 28,892 |
| May 22, 2026 | 6.28 | 6.42 | 6.10 | 6.42 | 6.42 | -0.11% | 25,054 |
| May 21, 2026 | 6.39 | 6.59 | 6.25 | 6.43 | 6.43 | -3.35% | 36,293 |
| May 20, 2026 | 6.47 | 6.65 | 6.36 | 6.65 | 6.65 | 2.23% | 30,625 |
| May 19, 2026 | 6.55 | 6.71 | 6.43 | 6.51 | 6.51 | -2.18% | 24,916 |
| May 18, 2026 | 6.65 | 6.65 | 6.39 | 6.65 | 6.65 | 1.22% | 214,936 |
| May 15, 2026 | 6.41 | 6.57 | 6.33 | 6.57 | 6.57 | 3.30% | 526,155 |
| May 14, 2026 | 6.54 | 6.54 | 6.22 | 6.36 | 6.36 | -3.20% | 33,887 |
| May 13, 2026 | 6.77 | 6.77 | 6.47 | 6.57 | 6.57 | -2.52% | 20,473 |
| May 12, 2026 | 6.75 | 6.85 | 6.62 | 6.74 | 6.74 | -1.61% | 52,084 |
| May 11, 2026 | 6.86 | 6.98 | 6.70 | 6.85 | 6.85 | -2.14% | 19,251 |
| May 8, 2026 | 7.08 | 7.08 | 6.81 | 7.00 | 7.00 | 4.40% | 26,500 |
| May 7, 2026 | 6.96 | 7.04 | 6.61 | 6.71 | 6.71 | -3.53% | 38,840 |
| May 6, 2026 | 6.75 | 7.08 | 6.75 | 6.95 | 6.95 | -1.42% | 42,589 |
| May 5, 2026 | 6.92 | 7.06 | 6.92 | 7.05 | 7.05 | 6.50% | 21,669 |
| May 4, 2026 | 6.60 | 6.93 | 6.60 | 6.62 | 6.62 | -3.00% | 37,081 |
| May 1, 2026 | 6.75 | 6.97 | 6.73 | 6.83 | 6.83 | -1.23% | 15,141 |
| Apr 30, 2026 | 6.70 | 6.91 | 6.52 | 6.91 | 6.91 | 2.22% | 31,568 |
| Apr 29, 2026 | 6.58 | 6.76 | 6.40 | 6.76 | 6.76 | 0.56% | 23,932 |
| Apr 28, 2026 | 6.59 | 6.81 | 6.45 | 6.72 | 6.72 | -0.04% | 19,848 |
| Apr 27, 2026 | 6.49 | 7.01 | 6.43 | 6.73 | 6.73 | 2.52% | 25,555 |
| Apr 24, 2026 | 6.61 | 6.76 | 6.56 | 6.56 | 6.56 | -3.03% | 72,441 |
| Apr 23, 2026 | 6.79 | 6.87 | 6.71 | 6.77 | 6.77 | -0.15% | 22,891 |
| Apr 22, 2026 | 6.75 | 6.98 | 6.70 | 6.78 | 6.78 | 4.23% | 65,823 |
| Apr 21, 2026 | 6.65 | 6.75 | 6.41 | 6.50 | 6.50 | -1.22% | 36,730 |
| Apr 20, 2026 | 6.64 | 6.69 | 6.47 | 6.58 | 6.58 | -1.79% | 27,260 |
| Apr 17, 2026 | 6.91 | 6.91 | 6.53 | 6.70 | 6.70 | -0.15% | 45,598 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.64 | 6.71 | 6.71 | -6.81% | 63,922 |