Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)
OTCMKTS · Delayed Price · Currency is USD
27.10
+0.27 (1.00%)
Sep 25, 2025, 2:36 PM EDT
MYTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 27.15 | 27.38 | 26.56 | 26.83 | 26.83 | -2.99% | 2,718 |
| Sep 23, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - | 72 |
| Sep 22, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - | 154 |
| Sep 19, 2025 | 28.00 | 28.00 | 27.66 | 27.66 | 27.66 | -2.43% | 675 |
| Sep 18, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.26% | 313 |
| Sep 17, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.82% | 335 |
| Sep 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | 284 |
| Sep 15, 2025 | 28.50 | 28.66 | 28.50 | 28.66 | 28.66 | 2.39% | 767 |
| Sep 12, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.18% | 223 |
| Sep 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.52% | 422 |
| Sep 10, 2025 | 27.58 | 28.09 | 27.58 | 28.09 | 28.09 | 1.87% | 1,897 |
| Sep 9, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - | 95 |
| Sep 8, 2025 | 28.10 | 28.89 | 27.57 | 27.57 | 27.57 | -2.88% | 582 |
| Sep 5, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | 376 |
| Sep 4, 2025 | 28.10 | 28.39 | 28.10 | 28.39 | 28.39 | -0.39% | 753 |
| Sep 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 149 |
| Sep 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | 258 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 345 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.07% | 430 |
| Aug 27, 2025 | 28.85 | 28.85 | 28.78 | 28.78 | 28.78 | -0.59% | 270 |
| Aug 26, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.03% | 198 |
| Aug 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | 308 |
| Aug 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | 559 |
| Aug 21, 2025 | 29.12 | 29.12 | 28.80 | 28.80 | 28.80 | -1.37% | 711 |
| Aug 20, 2025 | 29.15 | 29.20 | 29.15 | 29.20 | 29.20 | 0.21% | 1,303 |
| Aug 19, 2025 | 28.55 | 29.33 | 28.21 | 29.14 | 29.14 | 2.96% | 69,760 |
| Aug 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.05% | 993 |
| Aug 15, 2025 | 28.15 | 28.32 | 28.15 | 28.32 | 28.32 | 0.94% | 772 |
| Aug 14, 2025 | 28.06 | 28.06 | 27.91 | 28.05 | 28.05 | 2.19% | 1,209 |
| Aug 13, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 332 |
| Aug 12, 2025 | 27.22 | 28.20 | 27.22 | 27.45 | 27.45 | 3.98% | 733 |
| Aug 11, 2025 | 27.34 | 27.34 | 26.40 | 26.40 | 26.40 | -0.94% | 1,296 |
| Aug 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.02% | 801 |
| Aug 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 4.19% | 210 |
| Aug 6, 2025 | 25.56 | 25.56 | 25.01 | 25.32 | 25.32 | 0.27% | 1,053 |
| Aug 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.19% | 280 |
| Aug 4, 2025 | 25.55 | 25.63 | 25.55 | 25.56 | 25.56 | 1.77% | 1,665 |
| Aug 1, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 175 |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 276 |
| Jul 30, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.75% | 2,144 |
| Jul 29, 2025 | 25.24 | 25.37 | 25.23 | 25.30 | 25.30 | -3.40% | 2,009 |
| Jul 28, 2025 | 25.80 | 26.40 | 25.50 | 26.19 | 26.19 | 0.06% | 6,311 |
| Jul 25, 2025 | 26.10 | 26.18 | 26.10 | 26.18 | 26.18 | 0.48% | 2,742 |
| Jul 24, 2025 | 26.30 | 26.30 | 25.80 | 26.05 | 26.05 | -0.57% | 1,227 |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.34% | 527 |
| Jul 22, 2025 | 26.30 | 26.30 | 26.11 | 26.11 | 26.11 | 1.04% | 381 |
| Jul 21, 2025 | 26.44 | 26.44 | 25.84 | 25.84 | 25.84 | -0.22% | 2,569 |
| Jul 18, 2025 | 25.67 | 25.90 | 25.67 | 25.90 | 25.90 | -0.51% | 706 |
| Jul 17, 2025 | 25.77 | 26.03 | 25.77 | 26.03 | 26.03 | 1.01% | 796 |
| Jul 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.39% | 896 |