MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
8.04
-0.11 (-1.38%)
At close: Sep 4, 2026
MGYOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.89 | 8.08 | 7.89 | 8.04 | 8.04 | -1.38% | 620,325 |
| Sep 3, 2026 | 8.08 | 8.15 | 7.89 | 8.15 | 8.15 | 3.82% | 660,893 |
| Sep 2, 2026 | 7.97 | 7.97 | 7.80 | 7.85 | 7.85 | -1.51% | 1,289,225 |
| Sep 1, 2026 | 8.14 | 8.20 | 7.97 | 7.97 | 7.97 | -3.39% | 187,829 |
| Aug 31, 2026 | 8.21 | 8.27 | 8.12 | 8.25 | 8.25 | 1.35% | 45,187 |
| Aug 28, 2026 | 8.09 | 8.25 | 8.04 | 8.14 | 8.14 | 1.37% | 29,718 |
| Aug 27, 2026 | 8.00 | 8.11 | 7.96 | 8.03 | 8.03 | -2.78% | 31,950 |
| Aug 26, 2026 | 8.07 | 8.26 | 8.01 | 8.26 | 8.26 | -1.67% | 24,991 |
| Aug 25, 2026 | 8.21 | 8.41 | 8.07 | 8.40 | 8.40 | 0.72% | 59,769 |
| Aug 24, 2026 | 8.08 | 8.39 | 8.08 | 8.34 | 8.34 | 0.72% | 44,781 |
| Aug 21, 2026 | 8.12 | 8.33 | 8.01 | 8.28 | 8.28 | 2.21% | 33,486 |
| Aug 20, 2026 | 8.15 | 8.30 | 7.94 | 8.10 | 8.10 | 0.01% | 26,199 |
| Aug 19, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 3.32% | 29,380 |
| Aug 18, 2026 | 7.76 | 7.84 | 7.74 | 7.84 | 7.84 | 0.71% | 26,227 |
| Aug 17, 2026 | 7.89 | 7.91 | 7.78 | 7.79 | 7.79 | -0.57% | 20,108 |
| Aug 14, 2026 | 7.92 | 8.07 | 7.83 | 7.83 | 7.83 | 1.56% | 35,356 |
| Aug 13, 2026 | 7.72 | 7.88 | 7.66 | 7.71 | 7.71 | -0.14% | 22,785 |
| Aug 12, 2026 | 7.84 | 7.84 | 7.61 | 7.72 | 7.72 | 1.93% | 15,414 |
| Aug 11, 2026 | 7.69 | 7.70 | 7.56 | 7.57 | 7.57 | 0.72% | 43,292 |
| 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 |