Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
16.02
+0.12 (0.75%)
At close: Jun 6, 2025, 4:00 PM
15.64
-0.38 (-2.37%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Magyar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.90 | 16.05 | 15.61 | 15.82 | 15.82 | -0.53% | 5,075 |
| Jun 5, 2025 | 15.85 | 15.99 | 15.83 | 15.90 | 15.90 | - | 4,196 |
| Jun 4, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 8,748 |
| Jun 3, 2025 | 15.91 | 16.12 | 15.81 | 15.90 | 15.90 | 0.06% | 31,006 |
| Jun 2, 2025 | 15.81 | 15.99 | 15.81 | 15.89 | 15.89 | -0.06% | 7,224 |
| May 30, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 1.34% | 34,766 |
| May 29, 2025 | 15.48 | 15.70 | 15.48 | 15.69 | 15.69 | 1.27% | 4,596 |
| May 28, 2025 | 15.25 | 15.70 | 15.25 | 15.49 | 15.49 | 1.40% | 13,372 |
| May 27, 2025 | 15.27 | 15.50 | 15.22 | 15.28 | 15.28 | 0.32% | 23,096 |
| May 23, 2025 | 15.39 | 15.39 | 15.23 | 15.23 | 15.23 | -1.61% | 812 |
| May 22, 2025 | 15.44 | 15.51 | 15.36 | 15.48 | 15.48 | 1.51% | 3,379 |
| May 21, 2025 | 15.46 | 15.46 | 15.25 | 15.25 | 15.25 | -0.85% | 683 |
| May 20, 2025 | 15.34 | 15.60 | 15.34 | 15.38 | 15.38 | -0.26% | 1,635 |
| May 19, 2025 | 15.24 | 15.70 | 15.24 | 15.42 | 15.42 | 2.12% | 10,957 |
| May 16, 2025 | 15.17 | 15.24 | 15.10 | 15.10 | 15.10 | 0.20% | 4,206 |
| May 15, 2025 | 14.62 | 15.19 | 14.62 | 15.07 | 15.07 | 2.52% | 17,562 |
| May 14, 2025 | 14.40 | 14.84 | 14.40 | 14.70 | 14.70 | -0.35% | 5,943 |
| May 13, 2025 | 14.50 | 14.88 | 14.50 | 14.75 | 14.69 | 2.02% | 8,188 |
| May 12, 2025 | 14.73 | 14.75 | 14.46 | 14.46 | 14.40 | -1.63% | 11,534 |
| May 9, 2025 | 14.54 | 14.70 | 14.51 | 14.70 | 14.64 | -0.14% | 6,513 |
| May 8, 2025 | 14.42 | 14.72 | 14.39 | 14.72 | 14.66 | 2.22% | 11,470 |
| May 7, 2025 | 14.40 | 14.43 | 14.35 | 14.40 | 14.34 | 0.28% | 1,580 |
| May 6, 2025 | 14.38 | 14.49 | 14.36 | 14.36 | 14.30 | 1.84% | 2,309 |
| May 5, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.04 | -1.74% | 948 |
| May 2, 2025 | 14.45 | 14.49 | 14.24 | 14.35 | 14.29 | 1.70% | 3,419 |
| May 1, 2025 | 14.49 | 14.50 | 13.88 | 14.11 | 14.05 | 2.39% | 7,419 |
| Apr 30, 2025 | 14.10 | 14.23 | 13.78 | 13.78 | 13.72 | -2.61% | 1,916 |
| Apr 29, 2025 | 14.09 | 14.22 | 14.00 | 14.15 | 14.09 | 1.14% | 7,404 |
| Apr 28, 2025 | 13.89 | 14.00 | 13.89 | 13.99 | 13.93 | 0.65% | 769 |
| Apr 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.84 | - | 118 |
| Apr 24, 2025 | 13.77 | 13.90 | 13.77 | 13.90 | 13.84 | -1.21% | 307 |
| Apr 23, 2025 | 13.77 | 14.07 | 13.77 | 14.07 | 14.01 | 2.25% | 966 |
| Apr 22, 2025 | 13.75 | 13.99 | 13.75 | 13.76 | 13.70 | 1.03% | 1,166 |
| Apr 21, 2025 | 13.64 | 13.64 | 13.62 | 13.62 | 13.57 | -2.37% | 459 |
| Apr 17, 2025 | 13.97 | 13.97 | 13.95 | 13.95 | 13.89 | 1.82% | 508 |
| Apr 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | - | 1,110 |
| Apr 15, 2025 | 13.77 | 13.85 | 13.70 | 13.70 | 13.64 | - | 508 |
| Apr 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | - | 78 |
| Apr 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | -1.93% | 543 |
| Apr 10, 2025 | 13.92 | 14.14 | 13.92 | 13.97 | 13.91 | 1.97% | 1,795 |
| Apr 9, 2025 | 13.52 | 13.95 | 13.52 | 13.70 | 13.64 | -0.65% | 5,126 |
| Apr 8, 2025 | 14.15 | 14.15 | 13.79 | 13.79 | 13.73 | 0.55% | 2,447 |
| Apr 7, 2025 | 13.80 | 13.80 | 13.72 | 13.72 | 13.66 | -0.62% | 1,104 |
| Apr 4, 2025 | 13.73 | 13.80 | 13.73 | 13.80 | 13.74 | -1.36% | 1,247 |
| Apr 3, 2025 | 14.12 | 14.12 | 13.94 | 13.99 | 13.93 | 1.01% | 9,229 |
| Apr 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.79 | -0.07% | 960 |
| Apr 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.80 | -0.29% | 762 |
| Mar 31, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.84 | -0.57% | 2,081 |
| Mar 28, 2025 | 13.97 | 14.00 | 13.92 | 13.98 | 13.92 | -0.78% | 4,731 |
| Mar 27, 2025 | 14.00 | 14.09 | 14.00 | 14.09 | 14.03 | 0.86% | 2,798 |