Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTKY)
OTCMKTS · Delayed Price · Currency is USD
8.83
-0.11 (-1.23%)
Jun 4, 2026, 3:17 PM EST
MYTKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.25% | 367 |
| Jun 3, 2026 | 8.53 | 8.94 | 8.53 | 8.94 | 8.94 | 1.03% | 3,478 |
| Jun 2, 2026 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | 0.17% | 1,395 |
| Jun 1, 2026 | 8.61 | 8.84 | 8.61 | 8.84 | 8.84 | -0.34% | 1,355 |
| May 29, 2026 | 8.57 | 8.87 | 8.57 | 8.87 | 8.87 | -1.61% | 1,341 |
| May 28, 2026 | 8.51 | 9.01 | 8.51 | 9.01 | 9.01 | 5.88% | 2,627 |
| May 27, 2026 | 8.59 | 8.59 | 8.25 | 8.51 | 8.51 | 0.59% | 37,481 |
| May 26, 2026 | 8.45 | 8.59 | 8.45 | 8.46 | 8.46 | -1.43% | 8,827 |
| May 22, 2026 | 8.48 | 8.58 | 8.35 | 8.58 | 8.58 | 1.57% | 1,566 |
| May 21, 2026 | 8.45 | 8.53 | 8.44 | 8.45 | 8.45 | -0.82% | 14,314 |
| May 20, 2026 | 8.35 | 8.96 | 8.24 | 8.52 | 8.52 | 1.43% | 36,393 |
| May 19, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | 2.43% | 3,711 |
| May 18, 2026 | 7.83 | 8.20 | 7.83 | 8.20 | 8.20 | 1.68% | 1,339 |
| May 15, 2026 | 8.29 | 8.35 | 8.07 | 8.07 | 8.07 | -3.81% | 3,531 |
| May 14, 2026 | 8.53 | 8.56 | 8.39 | 8.39 | 8.38 | 2.63% | 2,463 |
| May 12, 2026 | 7.93 | 8.17 | 7.93 | 8.17 | 8.17 | 2.12% | 827 |
| May 11, 2026 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | -7.34% | 21,133 |
| May 8, 2026 | 8.82 | 8.97 | 8.52 | 8.96 | 8.63 | 2.69% | 29,817 |
| May 7, 2026 | 8.24 | 8.75 | 8.24 | 8.73 | 8.41 | 7.62% | 3,210 |
| May 6, 2026 | 8.14 | 8.16 | 8.01 | 8.11 | 7.81 | 0.59% | 3,127 |
| May 5, 2026 | 7.95 | 8.22 | 7.93 | 8.06 | 7.77 | 0.57% | 1,918 |
| May 4, 2026 | 8.22 | 8.22 | 7.73 | 8.01 | 7.72 | 0.47% | 3,130 |
| May 1, 2026 | 8.19 | 8.19 | 7.70 | 7.98 | 7.69 | 1.16% | 2,340 |
| Apr 30, 2026 | 7.89 | 8.14 | 7.63 | 7.89 | 7.60 | -3.04% | 56,788 |
| Apr 29, 2026 | 7.90 | 8.14 | 7.88 | 8.13 | 7.84 | -1.07% | 81,624 |
| Apr 28, 2026 | 7.88 | 8.22 | 7.88 | 8.22 | 7.92 | 4.33% | 996 |
| Apr 27, 2026 | 8.22 | 8.22 | 7.88 | 7.88 | 7.59 | -0.36% | 2,234 |
| Apr 24, 2026 | 8.22 | 8.22 | 7.91 | 7.91 | 7.62 | -4.27% | 2,305 |
| Apr 23, 2026 | 8.03 | 8.26 | 8.03 | 8.26 | 7.96 | 0.61% | 1,044 |
| Apr 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.91 | 1.36% | 301 |
| Apr 21, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 7.81 | 0.37% | 995 |
| Apr 20, 2026 | 7.89 | 8.07 | 7.80 | 8.07 | 7.78 | 1.51% | 700 |
| Apr 17, 2026 | 7.79 | 7.95 | 7.79 | 7.95 | 7.66 | 3.25% | 24,572 |
| Apr 16, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.42 | 0.33% | 1,859 |
| Apr 15, 2026 | 7.52 | 7.68 | 7.52 | 7.68 | 7.40 | 0.32% | 1,257 |
| Apr 14, 2026 | 7.28 | 7.65 | 7.28 | 7.65 | 7.37 | -0.26% | 3,593 |
| Apr 13, 2026 | 7.58 | 7.67 | 7.55 | 7.67 | 7.39 | 6.68% | 7,496 |
| Apr 10, 2026 | 7.25 | 7.33 | 7.15 | 7.19 | 6.93 | 6.05% | 17,179 |
| Apr 9, 2026 | 6.67 | 7.04 | 6.53 | 6.78 | 6.53 | -0.29% | 1,425 |
| Apr 8, 2026 | 6.64 | 6.99 | 6.64 | 6.80 | 6.55 | 0.89% | 2,442 |
| Apr 7, 2026 | 6.55 | 6.74 | 6.54 | 6.74 | 6.49 | -2.03% | 6,598 |
| Apr 6, 2026 | 6.50 | 6.88 | 6.10 | 6.88 | 6.63 | 3.15% | 1,463 |
| Apr 2, 2026 | 6.35 | 6.67 | 6.15 | 6.67 | 6.43 | 3.25% | 15,955 |
| Apr 1, 2026 | 6.44 | 6.63 | 6.44 | 6.46 | 6.23 | 9.49% | 1,288 |
| Mar 31, 2026 | 6.14 | 6.37 | 5.90 | 5.90 | 5.69 | 1.27% | 1,025 |
| Mar 30, 2026 | 6.32 | 6.32 | 5.83 | 5.83 | 5.61 | -5.64% | 2,255 |
| Mar 27, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 5.95 | -0.90% | 3,721 |
| Mar 26, 2026 | 6.07 | 6.25 | 6.07 | 6.23 | 6.00 | 3.15% | 3,705 |
| Mar 25, 2026 | 6.01 | 6.09 | 5.95 | 6.04 | 5.82 | 0.04% | 105,370 |
| Mar 24, 2026 | 6.08 | 6.08 | 5.96 | 6.04 | 5.82 | 0.32% | 5,439 |