MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
7.46
+0.04 (0.48%)
At close: Nov 9, 2026
MGYOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.33 | 7.52 | 7.33 | 7.46 | 7.46 | 0.48% | 30,539 |
| Nov 6, 2026 | 7.81 | 7.81 | 7.39 | 7.43 | 7.43 | -11.07% | 44,214 |
| Nov 5, 2026 | 7.63 | 8.40 | 7.58 | 8.35 | 8.35 | 4.77% | 100,163 |
| Nov 4, 2026 | 8.01 | 8.36 | 7.92 | 7.97 | 7.97 | 3.57% | 70,854 |
| Nov 3, 2026 | 7.70 | 7.86 | 7.66 | 7.70 | 7.70 | 1.69% | 37,538 |
| Nov 2, 2026 | 7.64 | 7.70 | 7.57 | 7.57 | 7.57 | -1.19% | 28,473 |
| Oct 30, 2026 | 7.70 | 7.76 | 7.58 | 7.66 | 7.66 | -2.32% | 33,765 |
| Oct 29, 2026 | 7.90 | 8.00 | 7.75 | 7.84 | 7.84 | 1.03% | 14,686 |
| Oct 28, 2026 | 8.07 | 8.07 | 7.59 | 7.76 | 7.76 | 0.91% | 37,570 |
| Oct 27, 2026 | 7.47 | 7.82 | 7.47 | 7.69 | 7.69 | 1.85% | 71,364 |
| Oct 26, 2026 | 7.54 | 7.55 | 7.42 | 7.55 | 7.55 | 2.17% | 64,870 |
| Oct 23, 2026 | 7.27 | 7.64 | 7.26 | 7.39 | 7.39 | -0.54% | 50,896 |
| Oct 22, 2026 | 7.47 | 7.53 | 7.34 | 7.43 | 7.43 | -1.33% | 59,889 |
| Oct 21, 2026 | 7.63 | 7.63 | 7.49 | 7.53 | 7.53 | -0.53% | 39,530 |
| Oct 20, 2026 | 7.58 | 7.62 | 7.46 | 7.57 | 7.57 | -1.37% | 34,229 |
| Oct 19, 2026 | 7.89 | 8.06 | 7.60 | 7.68 | 7.68 | -1.60% | 24,035 |
| Oct 16, 2026 | 7.98 | 8.17 | 7.80 | 7.80 | 7.80 | 0.39% | 50,022 |
| Oct 15, 2026 | 7.61 | 7.85 | 7.61 | 7.77 | 7.77 | 2.64% | 64,959 |
| Oct 14, 2026 | 7.52 | 7.82 | 7.49 | 7.57 | 7.57 | 1.34% | 40,388 |
| Oct 13, 2026 | 7.87 | 7.87 | 7.42 | 7.47 | 7.47 | -2.35% | 28,728 |
| Oct 12, 2026 | 7.60 | 7.65 | 7.57 | 7.65 | 7.65 | -1.29% | 20,964 |
| Oct 9, 2026 | 7.65 | 7.80 | 7.64 | 7.75 | 7.75 | 2.51% | 114,480 |
| Oct 8, 2026 | 7.56 | 7.64 | 7.56 | 7.56 | 7.56 | 0.28% | 16,591 |
| Oct 7, 2026 | 7.80 | 7.94 | 7.51 | 7.54 | 7.54 | -3.22% | 102,380 |
| Oct 6, 2026 | 7.71 | 7.84 | 7.66 | 7.79 | 7.79 | 1.96% | 24,841 |
| Oct 5, 2026 | 7.68 | 7.68 | 7.47 | 7.64 | 7.64 | 3.45% | 50,052 |
| Oct 2, 2026 | 7.95 | 7.95 | 7.33 | 7.39 | 7.39 | -0.07% | 67,907 |
| Oct 1, 2026 | 7.54 | 7.54 | 7.28 | 7.39 | 7.39 | -3.02% | 62,944 |
| Sep 30, 2026 | 7.80 | 7.91 | 7.57 | 7.62 | 7.62 | -3.05% | 188,435 |
| Sep 29, 2026 | 8.00 | 8.05 | 7.79 | 7.86 | 7.86 | -2.84% | 19,962 |
| Sep 28, 2026 | 8.01 | 8.25 | 8.01 | 8.09 | 8.09 | -1.34% | 54,737 |
| Sep 25, 2026 | 8.16 | 8.32 | 8.11 | 8.20 | 8.20 | 0.37% | 23,270 |
| 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 |