Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)
OTCMKTS · Delayed Price · Currency is USD
25.11
-0.19 (-0.75%)
Jul 31, 2025, 9:20 AM EDT
MYTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 26.01 | 26.53 | 25.96 | 26.13 | 26.13 | -0.52% | 2,035 |
| Jul 14, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 115 |
| Jul 11, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.82% | 2,185 |
| Jul 10, 2025 | 25.90 | 26.47 | 25.80 | 25.80 | 25.80 | -0.79% | 4,958 |
| Jul 9, 2025 | 26.10 | 26.12 | 26.01 | 26.01 | 26.01 | -0.03% | 1,146 |
| Jul 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.47% | 448 |
| Jul 7, 2025 | 26.40 | 26.66 | 26.40 | 26.40 | 26.40 | 1.30% | 602 |
| Jul 3, 2025 | 26.10 | 26.36 | 26.06 | 26.06 | 26.06 | -1.13% | 1,654 |
| Jul 2, 2025 | 26.00 | 26.67 | 26.00 | 26.36 | 26.36 | 1.51% | 2,814 |
| Jul 1, 2025 | 26.49 | 26.49 | 25.97 | 25.97 | 25.97 | -0.89% | 1,367 |
| Jun 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.87% | 5,528 |
| Jun 27, 2025 | 27.36 | 27.36 | 25.97 | 25.97 | 25.97 | -0.06% | 746 |
| Jun 26, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.19% | 174 |
| Jun 25, 2025 | 26.09 | 26.09 | 26.04 | 26.04 | 26.04 | 0.12% | 2,620 |
| Jun 24, 2025 | 25.61 | 26.10 | 25.61 | 26.01 | 26.01 | 0.21% | 1,249 |
| Jun 23, 2025 | 25.67 | 26.30 | 25.67 | 25.96 | 25.96 | 3.82% | 5,307 |
| Jun 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.62% | 5,697 |
| Jun 18, 2025 | 25.61 | 26.12 | 25.21 | 25.41 | 25.41 | -1.70% | 3,011 |
| Jun 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 98 |
| Jun 16, 2025 | 25.79 | 25.85 | 25.79 | 25.85 | 25.85 | -0.57% | 736 |
| Jun 13, 2025 | 25.36 | 26.00 | 25.36 | 26.00 | 26.00 | 3.38% | 2,345 |
| Jun 12, 2025 | 25.25 | 25.25 | 24.70 | 25.15 | 25.15 | -0.36% | 1,827 |
| Jun 11, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.74% | 439 |
| Jun 10, 2025 | 25.25 | 25.41 | 25.05 | 25.05 | 25.05 | 0.85% | 703 |
| Jun 9, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | -1.10% | 421 |
| Jun 6, 2025 | 25.13 | 25.13 | 24.94 | 25.12 | 25.12 | 1.05% | 1,302 |
| Jun 5, 2025 | 25.00 | 25.22 | 24.86 | 24.86 | 24.86 | 0.22% | 1,673 |
| Jun 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -2.11% | 432 |
| Jun 3, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.12% | 493 |
| Jun 2, 2025 | 25.62 | 25.62 | 24.75 | 25.31 | 25.31 | 2.97% | 1,767 |
| May 30, 2025 | 24.54 | 24.58 | 24.54 | 24.58 | 24.58 | 0.41% | 283 |
| May 29, 2025 | 24.46 | 24.48 | 24.46 | 24.48 | 24.48 | -1.84% | 395 |
| May 28, 2025 | 25.60 | 25.60 | 24.94 | 24.94 | 24.94 | 0.28% | 2,983 |
| May 27, 2025 | 24.63 | 24.87 | 24.63 | 24.87 | 24.87 | 4.41% | 1,327 |
| May 23, 2025 | 24.16 | 24.49 | 23.82 | 23.82 | 23.82 | -6.15% | 3,268 |
| May 22, 2025 | 24.92 | 25.38 | 24.92 | 25.38 | 25.38 | -0.55% | 2,468 |
| May 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.08% | 887 |
| May 20, 2025 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | 0.10% | 6,853 |