Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTKY)
OTCMKTS · Delayed Price · Currency is USD
6.27
+0.04 (0.64%)
Mar 27, 2026, 10:21 AM EST
MYTKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | -0.90% | 3,721 |
| Mar 26, 2026 | 6.07 | 6.25 | 6.07 | 6.23 | 6.23 | 3.15% | 3,705 |
| Mar 25, 2026 | 6.01 | 6.09 | 5.95 | 6.04 | 6.04 | 0.03% | 105,370 |
| Mar 24, 2026 | 6.08 | 6.08 | 5.96 | 6.04 | 6.04 | 0.33% | 5,439 |
| Mar 23, 2026 | 5.67 | 6.15 | 5.67 | 6.02 | 6.02 | 9.62% | 2,500 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.49 | 5.49 | 5.49 | -5.99% | 2,514 |
| Mar 19, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.60% | 396 |
| Mar 18, 2026 | 5.78 | 5.94 | 5.78 | 5.88 | 5.88 | -4.60% | 800 |
| Mar 17, 2026 | 6.00 | 6.16 | 5.99 | 6.16 | 6.16 | 3.32% | 5,286 |
| Mar 16, 2026 | 5.91 | 6.02 | 5.89 | 5.96 | 5.96 | 3.65% | 3,854 |
| Mar 13, 2026 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -4.64% | 2,562 |
| Mar 12, 2026 | 6.16 | 6.16 | 5.88 | 6.03 | 6.03 | -2.11% | 9,510 |
| Mar 11, 2026 | 5.22 | 6.38 | 5.22 | 6.16 | 6.16 | 2.50% | 13,405 |
| Mar 10, 2026 | 6.34 | 6.36 | 6.01 | 6.01 | 6.01 | -4.60% | 2,776 |
| Mar 9, 2026 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | -2.02% | 2,383 |
| Mar 6, 2026 | 6.32 | 6.44 | 6.31 | 6.43 | 6.43 | -0.62% | 1,204 |
| Mar 5, 2026 | 6.23 | 6.77 | 6.21 | 6.47 | 6.47 | 0.94% | 4,301 |
| Mar 4, 2026 | 6.48 | 6.48 | 6.41 | 6.41 | 6.41 | -6.83% | 2,545 |
| Mar 3, 2026 | 6.44 | 6.88 | 6.44 | 6.88 | 6.88 | 0.58% | 2,831 |
| Mar 2, 2026 | 6.84 | 6.84 | 6.47 | 6.84 | 6.84 | -0.87% | 1,118 |
| Feb 27, 2026 | 6.90 | 6.90 | 6.82 | 6.90 | 6.90 | -1.15% | 5,387 |
| Feb 26, 2026 | 6.59 | 6.98 | 6.59 | 6.98 | 6.98 | 8.47% | 1,493 |
| Feb 25, 2026 | 6.48 | 6.48 | 6.42 | 6.44 | 6.44 | 2.39% | 4,034 |
| Feb 24, 2026 | 6.40 | 6.45 | 6.29 | 6.29 | 6.29 | 2.23% | 685 |
| Feb 23, 2026 | 6.13 | 6.19 | 6.11 | 6.15 | 6.15 | -0.19% | 7,560 |
| Feb 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.15% | 629 |
| Feb 19, 2026 | 6.15 | 6.21 | 6.09 | 6.09 | 6.09 | -0.81% | 4,024 |
| Feb 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% | 310 |
| Feb 17, 2026 | 6.09 | 6.17 | 6.09 | 6.09 | 6.09 | -1.46% | 3,284 |
| Feb 13, 2026 | 6.11 | 6.18 | 6.10 | 6.18 | 6.18 | 0.90% | 3,328 |
| Feb 12, 2026 | 6.26 | 6.26 | 6.09 | 6.13 | 6.13 | 0.74% | 27,017 |
| Feb 11, 2026 | 6.18 | 6.23 | 6.08 | 6.08 | 6.08 | -1.86% | 7,526 |
| Feb 10, 2026 | 6.26 | 6.31 | 6.20 | 6.20 | 6.20 | -0.64% | 5,230 |
| Feb 9, 2026 | 6.17 | 6.27 | 6.17 | 6.24 | 6.24 | 0.40% | 2,364 |
| Feb 6, 2026 | 6.09 | 6.21 | 6.09 | 6.21 | 6.21 | 1.06% | 3,676 |
| Feb 5, 2026 | 6.17 | 6.20 | 6.13 | 6.15 | 6.15 | -2.24% | 1,564 |
| Feb 4, 2026 | 6.37 | 6.37 | 6.25 | 6.29 | 6.29 | -1.01% | 5,417 |
| Feb 3, 2026 | 6.37 | 6.38 | 6.33 | 6.35 | 6.35 | 1.44% | 3,063 |
| Feb 2, 2026 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | 0.94% | 4,521 |
| Jan 30, 2026 | 6.22 | 6.30 | 6.11 | 6.20 | 6.20 | -0.45% | 12,747 |
| Jan 29, 2026 | 6.17 | 6.23 | 6.11 | 6.23 | 6.23 | 0.56% | 5,610 |
| Jan 28, 2026 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | -0.08% | 10,274 |
| Jan 27, 2026 | 6.17 | 6.29 | 6.17 | 6.20 | 6.20 | 2.90% | 11,963 |
| Jan 26, 2026 | 5.99 | 6.09 | 5.96 | 6.03 | 6.03 | 0.58% | 9,418 |
| Jan 23, 2026 | 5.98 | 5.99 | 5.93 | 5.99 | 5.99 | 1.87% | 9,257 |