Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTKY)
OTCMKTS · Delayed Price · Currency is USD
9.00
+0.10 (1.12%)
Nov 9, 2026, 11:13 AM EST
MYTKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.57 | 9.57 | 9.00 | 9.00 | 9.00 | 1.09% | 2,180 |
| Nov 6, 2026 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 1.17% | 552 |
| Nov 5, 2026 | 8.86 | 9.09 | 8.75 | 8.80 | 8.80 | -9.18% | 3,245 |
| Nov 4, 2026 | 9.03 | 9.69 | 8.97 | 9.69 | 9.69 | 8.31% | 2,709 |
| Nov 3, 2026 | 8.88 | 8.95 | 8.88 | 8.95 | 8.95 | 2.19% | 963 |
| Nov 2, 2026 | 8.75 | 8.87 | 8.72 | 8.76 | 8.76 | 3.36% | 11,702 |
| Oct 30, 2026 | 8.46 | 8.50 | 8.45 | 8.47 | 8.47 | 0.95% | 18,512 |
| Oct 29, 2026 | 8.38 | 8.43 | 8.38 | 8.39 | 8.39 | 0.60% | 1,014 |
| Oct 28, 2026 | 8.33 | 8.35 | 8.30 | 8.34 | 8.34 | 1.48% | 6,448 |
| Oct 27, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 1.21% | 1,119 |
| Oct 26, 2026 | 8.09 | 8.12 | 8.09 | 8.12 | 8.12 | -0.73% | 881 |
| Oct 23, 2026 | 8.19 | 8.23 | 7.97 | 8.18 | 8.18 | -0.34% | 11,537 |
| Oct 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.22% | 233 |
| Oct 21, 2026 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | -1.68% | 3,300 |
| Oct 20, 2026 | 8.28 | 8.36 | 8.28 | 8.33 | 8.33 | 1.96% | 2,324 |
| Oct 19, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | -1.08% | 1,896 |
| Oct 16, 2026 | 8.31 | 8.31 | 8.23 | 8.26 | 8.26 | 1.97% | 8,969 |
| Oct 15, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | 0.53% | 1,203 |
| Oct 14, 2026 | 8.12 | 8.12 | 8.02 | 8.06 | 8.06 | 2.12% | 1,612 |
| Oct 13, 2026 | 7.88 | 7.91 | 7.88 | 7.89 | 7.89 | 2.07% | 7,511 |
| Oct 12, 2026 | 7.75 | 7.78 | 7.72 | 7.73 | 7.73 | -0.90% | 3,346 |
| Oct 9, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.25% | 2,951 |
| Oct 8, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 0.18% | 1,383 |
| Oct 7, 2026 | 8.12 | 8.12 | 7.69 | 7.69 | 7.69 | -1.79% | 1,270 |
| Oct 6, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | 0.51% | 16,882 |
| Oct 5, 2026 | 7.94 | 7.96 | 7.78 | 7.79 | 7.79 | 3.66% | 1,820 |
| Oct 2, 2026 | 7.71 | 7.71 | 7.52 | 7.52 | 7.52 | -2.56% | 2,990 |
| Oct 1, 2026 | 7.69 | 7.73 | 7.63 | 7.71 | 7.71 | 0.42% | 2,802 |
| Sep 30, 2026 | 7.83 | 7.83 | 7.68 | 7.68 | 7.68 | -1.35% | 9,981 |
| Sep 29, 2026 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | -1.46% | 1,155 |
| Sep 28, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | 0.13% | 22,823 |
| 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 |