MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTCMKTS · Delayed Price · Currency is USD
6.79
-0.06 (-0.88%)
May 12, 2026, 3:14 PM EST
MGYOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.55% | 23,932 |
| Apr 28, 2026 | 6.59 | 6.81 | 6.45 | 6.72 | 6.72 | -0.03% | 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 |
| Apr 15, 2026 | 7.17 | 7.27 | 7.05 | 7.20 | 7.20 | 0.11% | 51,671 |
| Apr 14, 2026 | 7.10 | 7.39 | 7.04 | 7.19 | 7.19 | 2.23% | 33,206 |
| Apr 13, 2026 | 6.94 | 7.12 | 6.86 | 7.04 | 7.04 | 10.27% | 68,702 |
| Apr 10, 2026 | 6.37 | 6.42 | 6.22 | 6.38 | 6.38 | -0.31% | 17,935 |
| Apr 9, 2026 | 6.10 | 6.49 | 6.10 | 6.40 | 6.40 | 2.56% | 36,972 |
| Apr 8, 2026 | 6.27 | 6.45 | 6.19 | 6.24 | 6.24 | -3.41% | 30,152 |
| Apr 7, 2026 | 6.14 | 6.47 | 6.12 | 6.46 | 6.46 | 4.96% | 25,044 |
| Apr 6, 2026 | 6.21 | 6.24 | 6.00 | 6.16 | 6.16 | 0.24% | 34,769 |
| Apr 2, 2026 | 5.97 | 6.18 | 5.97 | 6.14 | 6.14 | -0.65% | 39,464 |
| Apr 1, 2026 | 6.10 | 6.22 | 5.85 | 6.18 | 6.18 | -0.64% | 612,418 |
| Mar 31, 2026 | 6.00 | 6.22 | 5.94 | 6.22 | 6.22 | 1.63% | 31,698 |
| Mar 30, 2026 | 6.08 | 6.13 | 5.92 | 6.12 | 6.12 | -0.65% | 83,842 |
| Mar 27, 2026 | 5.85 | 6.20 | 5.77 | 6.16 | 6.16 | 4.23% | 68,351 |
| Mar 26, 2026 | 5.97 | 6.08 | 5.85 | 5.91 | 5.91 | -0.92% | 24,387 |
| Mar 25, 2026 | 5.92 | 6.10 | 5.85 | 5.97 | 5.97 | -1.57% | 52,150 |
| Mar 24, 2026 | 6.04 | 6.19 | 5.96 | 6.06 | 6.06 | -1.46% | 61,249 |
| Mar 23, 2026 | 5.87 | 6.15 | 5.83 | 6.15 | 6.15 | 1.82% | 27,395 |
| Mar 20, 2026 | 5.80 | 6.08 | 5.77 | 6.04 | 6.04 | 3.60% | 32,929 |
| Mar 19, 2026 | 5.74 | 5.83 | 5.56 | 5.83 | 5.83 | 1.57% | 281,614 |
| Mar 18, 2026 | 5.68 | 6.04 | 5.55 | 5.74 | 5.74 | -1.54% | 250,382 |
| Mar 17, 2026 | 5.61 | 5.84 | 5.61 | 5.83 | 5.83 | 3.92% | 25,860 |
| Mar 16, 2026 | 5.47 | 5.81 | 5.47 | 5.61 | 5.61 | -2.60% | 102,172 |
| Mar 13, 2026 | 5.81 | 5.81 | 5.60 | 5.76 | 5.76 | -1.87% | 88,890 |
| Mar 12, 2026 | 5.79 | 5.96 | 5.70 | 5.87 | 5.87 | 1.73% | 234,304 |
| Mar 11, 2026 | 5.57 | 5.85 | 5.52 | 5.77 | 5.77 | -0.86% | 158,601 |
| Mar 10, 2026 | 5.55 | 5.84 | 5.55 | 5.82 | 5.82 | -2.18% | 29,596 |
| Mar 9, 2026 | 5.57 | 5.95 | 5.41 | 5.95 | 5.95 | 4.75% | 79,575 |
| Mar 6, 2026 | 5.47 | 5.69 | 5.40 | 5.68 | 5.68 | -0.44% | 57,171 |
| Mar 5, 2026 | 5.52 | 5.81 | 5.46 | 5.71 | 5.71 | 1.48% | 160,372 |
| Mar 4, 2026 | 5.54 | 5.73 | 5.48 | 5.62 | 5.62 | -2.40% | 39,635 |
| Mar 3, 2026 | 5.45 | 5.78 | 5.31 | 5.76 | 5.76 | -1.71% | 71,248 |