Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTKY)
OTCMKTS · Delayed Price · Currency is USD
7.84
+0.04 (0.51%)
Sep 24, 2026, 3:03 PM EST
MYTKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.70% | 525 |
| Sep 24, 2026 | 7.91 | 7.95 | 7.84 | 7.84 | 7.84 | 0.45% | 11,905 |
| Sep 23, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -2.09% | 515 |
| Sep 22, 2026 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -0.79% | 2,686 |
| Sep 21, 2026 | 8.07 | 8.07 | 8.03 | 8.03 | 8.03 | 0.12% | 2,558 |
| Sep 18, 2026 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | -1.60% | 315 |
| Sep 17, 2026 | 8.15 | 8.17 | 8.14 | 8.15 | 8.15 | 0.80% | 2,184 |
| Sep 16, 2026 | 8.14 | 8.14 | 8.09 | 8.09 | 8.09 | 0.43% | 2,294 |
| Sep 15, 2026 | 8.03 | 8.08 | 8.03 | 8.05 | 8.05 | -0.74% | 6,803 |
| Sep 11, 2026 | 8.11 | 8.13 | 8.09 | 8.11 | 8.11 | 1.07% | 1,759 |
| Sep 10, 2026 | 8.04 | 8.04 | 7.94 | 8.02 | 8.02 | -0.57% | 6,230 |
| Sep 9, 2026 | 8.12 | 8.12 | 8.04 | 8.07 | 8.07 | -1.47% | 833 |
| Sep 8, 2026 | 8.21 | 8.21 | 8.18 | 8.19 | 8.19 | -1.44% | 975 |
| Sep 4, 2026 | 8.41 | 8.41 | 8.31 | 8.31 | 8.31 | 0.36% | 6,953 |
| Sep 3, 2026 | 8.26 | 8.28 | 8.21 | 8.28 | 8.28 | 3.18% | 3,289 |
| Sep 2, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 0.06% | 571 |
| Sep 1, 2026 | 8.03 | 8.10 | 8.02 | 8.02 | 8.02 | 0.50% | 6,223 |
| Aug 31, 2026 | 7.97 | 8.07 | 7.97 | 7.98 | 7.98 | 0.13% | 8,953 |
| Aug 28, 2026 | 7.97 | 7.97 | 7.91 | 7.97 | 7.97 | -1.24% | 3,302 |
| Aug 27, 2026 | 8.08 | 8.10 | 8.07 | 8.07 | 8.07 | -0.79% | 1,721 |
| Aug 26, 2026 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | -1.23% | 957 |
| Aug 25, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | 2.23% | 1,842 |
| Aug 24, 2026 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | -0.80% | 1,485 |
| Aug 21, 2026 | 8.13 | 8.15 | 8.09 | 8.12 | 8.12 | 0.37% | 7,077 |
| Aug 20, 2026 | 8.10 | 8.10 | 8.06 | 8.09 | 8.09 | -0.98% | 1,960 |
| Aug 19, 2026 | 8.15 | 8.24 | 8.15 | 8.17 | 8.17 | 0.62% | 4,384 |
| Aug 18, 2026 | 8.14 | 8.19 | 8.08 | 8.12 | 8.12 | -1.56% | 2,729 |
| Aug 17, 2026 | 8.31 | 8.31 | 8.25 | 8.25 | 8.25 | -1.33% | 1,130 |
| Aug 14, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.42% | 704 |
| Aug 13, 2026 | 8.27 | 8.33 | 8.25 | 8.33 | 8.33 | 0.06% | 891 |
| Aug 11, 2026 | 8.33 | 8.33 | 8.25 | 8.32 | 8.32 | -0.12% | 1,009 |
| Aug 10, 2026 | 8.42 | 8.44 | 8.30 | 8.33 | 8.33 | -6.82% | 1,853 |
| Aug 7, 2026 | 8.66 | 8.94 | 8.63 | 8.94 | 8.94 | 5.67% | 1,812 |
| Aug 6, 2026 | 8.51 | 8.55 | 8.46 | 8.46 | 8.46 | -3.60% | 2,598 |
| Aug 5, 2026 | 9.01 | 9.01 | 8.72 | 8.78 | 8.78 | 0.30% | 2,269 |
| Aug 4, 2026 | 8.73 | 8.75 | 8.72 | 8.75 | 8.75 | 1.16% | 12,762 |
| Aug 3, 2026 | 8.61 | 8.84 | 8.61 | 8.65 | 8.65 | 0.82% | 4,375 |
| Jul 31, 2026 | 8.57 | 9.04 | 8.57 | 8.58 | 8.58 | -1.57% | 3,393 |
| Jul 30, 2026 | 8.75 | 9.10 | 8.65 | 8.72 | 8.72 | 2.36% | 21,727 |
| Jul 29, 2026 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | -1.78% | 754 |
| Jul 28, 2026 | 8.74 | 8.74 | 8.61 | 8.67 | 8.67 | 2.54% | 3,470 |
| Jul 24, 2026 | 8.28 | 8.72 | 8.28 | 8.46 | 8.46 | 0.59% | 9,003 |
| Jul 23, 2026 | 8.15 | 8.75 | 8.06 | 8.41 | 8.41 | -0.71% | 7,490 |
| Jul 22, 2026 | 8.37 | 8.69 | 8.23 | 8.47 | 8.47 | -3.26% | 10,019 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.41% | 1,821 |
| Jul 20, 2026 | 8.30 | 8.63 | 8.26 | 8.63 | 8.63 | -1.39% | 5,164 |
| Jul 17, 2026 | 8.51 | 8.75 | 8.21 | 8.75 | 8.75 | 0.11% | 1,624 |
| Jul 16, 2026 | 8.45 | 8.74 | 8.42 | 8.74 | 8.74 | 0.46% | 974 |
| Jul 15, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | 2.29% | 1,169 |
| Jul 14, 2026 | 8.74 | 8.75 | 8.46 | 8.51 | 8.51 | -0.20% | 737 |