Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTKY)
OTCMKTS · Delayed Price · Currency is USD
8.52
+0.06 (0.71%)
Jun 26, 2026, 3:29 PM EST
MYTKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.32 | 8.60 | 8.32 | 8.52 | 8.52 | 0.76% | 52,876 |
| Jun 25, 2026 | 8.53 | 8.75 | 8.36 | 8.46 | 8.46 | -2.61% | 50,700 |
| Jun 24, 2026 | 8.65 | 8.70 | 8.51 | 8.68 | 8.68 | -3.10% | 3,160 |
| Jun 23, 2026 | 8.70 | 8.96 | 8.46 | 8.96 | 8.96 | -1.05% | 4,341 |
| Jun 22, 2026 | 8.90 | 9.11 | 8.59 | 9.06 | 9.05 | 7.92% | 11,037 |
| Jun 18, 2026 | 8.80 | 8.91 | 8.37 | 8.39 | 8.39 | -4.82% | 87,552 |
| Jun 17, 2026 | 9.00 | 9.04 | 8.79 | 8.82 | 8.82 | 0.63% | 20,691 |
| Jun 16, 2026 | 9.12 | 9.15 | 8.76 | 8.76 | 8.76 | -1.57% | 4,081 |
| Jun 15, 2026 | 9.12 | 9.15 | 8.90 | 8.90 | 8.90 | - | 4,637 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 15,885 |
| Jun 11, 2026 | 8.63 | 9.02 | 8.52 | 8.85 | 8.85 | 2.03% | 1,280 |
| Jun 10, 2026 | 8.70 | 8.75 | 8.67 | 8.67 | 8.67 | -4.33% | 37,530 |
| Jun 9, 2026 | 8.78 | 9.07 | 8.74 | 9.07 | 9.07 | 4.96% | 4,025 |
| Jun 8, 2026 | 8.70 | 8.70 | 8.44 | 8.64 | 8.64 | -3.49% | 24,091 |
| Jun 5, 2026 | 8.77 | 8.95 | 8.77 | 8.95 | 8.95 | 1.36% | 899 |
| 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 |