Skip to main content
logo
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
16.78
-0.11 (-0.62%)
Aug 1, 2025, 4:00 PM - Market closed

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.8816.8816.8816.8816.88-151
Jul 31, 202516.5516.8816.5516.8816.881.99%632
Jul 30, 202516.5716.5716.5516.5516.55-2.24%879
Jul 29, 202516.9316.9316.9316.9316.93-0.41%481
Jul 28, 202517.0017.0017.0017.0017.00-434
Jul 25, 202516.5517.1616.5517.0017.002.66%945
Jul 24, 202516.8516.8816.5616.5616.56-3.33%1,716
Jul 23, 202517.1217.2016.7117.1317.133.50%2,694
Jul 22, 202516.6517.1016.5516.5516.55-0.84%6,481
Jul 21, 202516.5016.7216.5016.6916.69-0.48%8,426
Jul 18, 202516.7716.7716.7716.7716.770.30%286
Jul 17, 202516.6016.9016.5216.7216.720.84%6,104
Jul 16, 202516.7516.7516.5016.5816.58-0.18%4,280
Jul 15, 202516.8116.8316.5116.6116.61-1.42%4,054
Jul 14, 202517.1417.1816.8316.8516.850.06%4,684
Jul 11, 202516.8416.8416.8416.8416.84-1.81%546
Jul 10, 202516.9817.1816.8117.1517.150.29%1,084
Jul 9, 202517.1017.1017.0917.1017.101.54%2,864
Jul 8, 202516.9417.0016.7916.8416.840.36%8,061
Jul 7, 202516.6517.1016.6516.7816.780.78%3,000
Jul 3, 202516.9617.0916.6516.6516.65-1.36%3,351
Jul 2, 202516.7516.9716.5816.8816.881.63%4,093
Jul 1, 202516.3419.0416.0216.6116.61-0.36%109,751
Jun 30, 202516.3216.8516.2016.6716.67-0.42%6,153
Jun 27, 202516.2516.7516.2516.7416.741.03%3,075
Jun 26, 202516.3116.7216.0516.5716.57-1.43%3,796
Jun 25, 202516.5816.8916.3816.8116.81-0.83%6,855
Jun 24, 202516.7217.0016.7216.9516.952.42%5,283
Jun 23, 202516.3016.6016.0016.5516.551.53%25,902
Jun 20, 202516.1216.3116.0916.3016.301.18%11,927
Jun 18, 202516.0816.1616.0416.1116.110.37%3,294
Jun 17, 202515.8916.0515.8116.0516.050.94%21,513
Jun 16, 202515.8515.9015.6915.9015.900.19%2,102
Jun 13, 202515.7915.9015.7915.8715.87-0.19%1,912
Jun 12, 202515.9015.9015.7915.9015.90-3,019
Jun 11, 202515.9215.9215.8415.9015.900.82%1,840
Jun 10, 202515.7715.9015.6615.7715.77-0.44%3,754
Jun 9, 202515.8516.0415.6815.8415.840.15%8,367
Jun 6, 202515.9016.0515.6115.8215.82-0.53%5,075
Jun 5, 202515.8515.9915.8315.9015.90-4,196
Jun 4, 202516.0016.0015.9015.9015.90-8,748
Jun 3, 202515.9116.1215.8115.9015.900.06%31,006
Jun 2, 202515.8115.9915.8115.8915.89-0.06%7,224
May 30, 202515.6016.0015.6015.9015.901.34%34,766
May 29, 202515.4815.7015.4815.6915.691.27%4,596
May 28, 202515.2515.7015.2515.4915.491.40%13,372
May 27, 202515.2715.5015.2215.2815.280.32%23,096
May 23, 202515.3915.3915.2315.2315.23-1.61%812
May 22, 202515.4415.5115.3615.4815.481.51%3,379
May 21, 202515.4615.4615.2515.2515.25-0.85%683