Magyar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	14.65	14.65	14.65	14.65	14.65	-	84
Dec 23, 2024	14.68	14.68	14.44	14.65	14.65	-	2,291
Dec 20, 2024	14.60	14.65	14.25	14.65	14.65	0.96%	4,448
Dec 19, 2024	14.27	14.60	14.26	14.51	14.51	1.61%	3,061
Dec 18, 2024	14.34	14.43	14.26	14.28	14.28	-1.52%	4,911
Dec 17, 2024	14.27	14.50	14.17	14.50	14.50	2.98%	2,512
Dec 16, 2024	14.08	14.08	14.08	14.08	14.08	-3.36%	1,422
Dec 13, 2024	14.57	14.57	14.57	14.57	14.57	0.62%	815
Dec 12, 2024	14.09	14.48	13.93	14.48	14.48	-0.28%	2,906
Dec 11, 2024	14.03	14.57	14.03	14.52	14.52	2.61%	13,238
Dec 10, 2024	14.50	14.60	13.94	14.15	14.15	-1.87%	11,849
Dec 9, 2024	14.42	14.42	14.42	14.42	14.42	-0.21%	1,187
Dec 6, 2024	14.61	14.61	14.45	14.45	14.45	-0.34%	1,227
Dec 5, 2024	14.70	14.70	14.37	14.50	14.46	0.88%	7,075
Dec 4, 2024	14.67	14.67	14.37	14.37	14.33	-2.48%	701
Dec 3, 2024	13.76	14.74	13.76	14.74	14.70	7.12%	15,826
Dec 2, 2024	14.00	14.00	13.76	13.76	13.72	-2.96%	26,040
Nov 29, 2024	13.94	14.30	13.81	14.18	14.14	1.94%	3,005
Nov 27, 2024	13.81	14.00	13.81	13.91	13.87	1.90%	4,846
Nov 26, 2024	13.39	13.77	13.27	13.65	13.61	3.02%	7,226
Nov 25, 2024	13.65	13.65	12.10	13.25	13.21	-0.08%	27,511
Nov 22, 2024	13.21	13.49	13.03	13.26	13.22	0.08%	16,599
Nov 21, 2024	13.25	13.25	13.17	13.25	13.21	0.08%	5,578
Nov 20, 2024	13.25	13.25	13.17	13.24	13.20	1.85%	918
Nov 19, 2024	12.99	13.00	12.92	13.00	12.96	-0.46%	834
Nov 18, 2024	12.99	13.24	12.91	13.06	13.02	1.48%	8,045
Nov 15, 2024	12.90	13.00	12.81	12.87	12.84	-0.23%	4,729
Nov 14, 2024	12.90	12.94	12.90	12.90	12.86	-0.54%	2,153
Nov 13, 2024	12.62	12.97	12.62	12.97	12.88	2.37%	4,523
Nov 12, 2024	12.62	12.70	12.61	12.67	12.59	0.56%	6,471
Nov 11, 2024	12.46	12.62	12.46	12.60	12.52	1.20%	1,707
Nov 8, 2024	12.45	12.45	12.45	12.45	12.37	0.16%	317
Nov 7, 2024	12.75	12.75	12.28	12.43	12.35	1.22%	6,221
Nov 6, 2024	12.29	12.35	12.20	12.28	12.20	0.33%	5,822
Nov 5, 2024	12.29	12.50	12.20	12.24	12.16	0.25%	7,150
Nov 4, 2024	12.15	12.21	12.15	12.21	12.13	-0.08%	861
Nov 1, 2024	12.32	12.39	12.15	12.22	12.14	-0.81%	8,882
Oct 31, 2024	12.32	12.32	12.32	12.32	12.24	0.08%	442
Oct 30, 2024	12.31	12.31	12.31	12.31	12.23	-0.45%	435
Oct 29, 2024	12.37	12.37	12.37	12.37	12.28	-	184
Oct 28, 2024	12.37	12.37	12.37	12.37	12.28	-0.03%	343
Oct 25, 2024	12.30	12.37	12.30	12.37	12.29	-0.24%	461
Oct 24, 2024	12.40	12.40	12.40	12.40	12.32	-	274
Oct 23, 2024	12.38	12.40	12.38	12.40	12.32	0.81%	3,667
Oct 22, 2024	12.31	12.31	12.30	12.30	12.22	-0.08%	840
Oct 21, 2024	12.40	12.45	12.31	12.31	12.23	-1.28%	1,296
Oct 18, 2024	12.47	12.47	12.47	12.47	12.39	0.08%	793
Oct 17, 2024	12.40	12.46	12.39	12.46	12.38	-0.31%	2,476
Oct 16, 2024	12.30	12.50	12.28	12.50	12.42	1.62%	3,473
Oct 15, 2024	12.30	12.30	12.30	12.30	12.22	0.41%	1,317
Oct 14, 2024	12.25	12.25	12.25	12.25	12.17	-	150
Oct 11, 2024	12.33	12.33	12.25	12.25	12.17	-0.28%	538
Oct 10, 2024	12.32	12.32	12.25	12.28	12.20	0.28%	2,554
Oct 9, 2024	12.30	12.32	12.25	12.25	12.17	-0.16%	2,219
Oct 8, 2024	12.30	12.32	12.25	12.27	12.19	0.82%	5,768
Oct 7, 2024	12.17	12.17	12.17	12.17	12.09	-0.98%	874
Oct 4, 2024	12.29	12.29	12.29	12.29	12.21	-0.16%	541
Oct 3, 2024	12.29	12.33	12.29	12.31	12.23	-0.89%	575
Oct 2, 2024	12.42	12.42	12.42	12.42	12.34	-	228
Oct 1, 2024	12.39	12.42	12.34	12.42	12.34	0.81%	4,850
Sep 30, 2024	12.26	12.34	12.26	12.32	12.24	-1.99%	1,627
Sep 27, 2024	12.55	12.57	12.25	12.57	12.49	1.45%	5,416
Sep 26, 2024	12.48	12.48	12.15	12.39	12.31	-0.72%	5,284
Sep 25, 2024	12.26	12.52	12.26	12.48	12.40	0.24%	7,794
Sep 24, 2024	12.48	12.58	12.36	12.45	12.37	0.08%	4,144
Sep 23, 2024	12.40	12.44	12.38	12.44	12.36	-0.48%	1,463
Sep 20, 2024	12.30	12.50	12.26	12.50	12.42	1.93%	19,237
Sep 19, 2024	12.16	12.36	12.16	12.26	12.18	0.93%	2,424
Sep 18, 2024	12.17	12.36	12.15	12.15	12.07	-1.22%	8,030
Sep 17, 2024	12.17	12.30	12.15	12.30	12.22	1.23%	2,492
Sep 16, 2024	12.15	12.24	12.15	12.15	12.07	-0.61%	681
Sep 13, 2024	12.20	12.23	12.15	12.23	12.14	-0.20%	5,215
Sep 12, 2024	12.25	12.25	12.25	12.25	12.17	-	556
Sep 11, 2024	12.33	12.33	12.15	12.25	12.17	0.41%	7,759
Sep 10, 2024	12.20	12.20	12.20	12.20	12.12	-1.25%	1,131
Sep 9, 2024	12.34	12.35	12.32	12.35	12.27	0.31%	1,463
Sep 6, 2024	12.21	12.32	12.21	12.32	12.24	0.87%	490
Sep 5, 2024	12.20	12.39	12.18	12.21	12.13	0.41%	2,837
Sep 4, 2024	12.38	12.38	12.16	12.16	12.08	-1.14%	5,507
Sep 3, 2024	12.30	12.30	12.30	12.30	12.22	-0.81%	388
Aug 30, 2024	12.39	12.40	12.31	12.40	12.32	0.40%	907
Aug 29, 2024	12.26	12.38	12.16	12.35	12.27	0.49%	7,085
Aug 28, 2024	12.29	12.29	12.29	12.29	12.21	0.08%	790
Aug 27, 2024	12.20	12.28	12.19	12.28	12.20	0.16%	481
Aug 26, 2024	12.50	12.50	12.26	12.26	12.18	-0.89%	2,206
Aug 23, 2024	12.38	12.39	12.27	12.37	12.29	0.98%	2,182
Aug 22, 2024	12.25	12.30	12.25	12.25	12.17	-	2,968
Aug 21, 2024	12.29	12.30	12.25	12.25	12.17	0.82%	1,407
Aug 20, 2024	12.39	12.39	12.15	12.15	12.07	-0.82%	5,648
Aug 19, 2024	12.25	12.31	12.25	12.25	12.17	-	2,752
Aug 16, 2024	12.39	12.39	12.25	12.25	12.17	-	3,673
Aug 15, 2024	12.26	12.26	12.25	12.25	12.17	-0.73%	2,402
Aug 14, 2024	12.35	12.35	12.34	12.34	12.26	0.73%	632
Aug 13, 2024	12.15	12.40	12.15	12.25	12.17	0.82%	5,357
Aug 12, 2024	12.30	12.46	12.15	12.15	12.07	-2.57%	7,804
Aug 9, 2024	12.38	12.48	12.15	12.47	12.39	-0.08%	1,417
Aug 8, 2024	12.25	12.48	12.25	12.48	12.40	1.79%	1,502
Aug 7, 2024	12.26	12.26	12.26	12.26	12.13	-0.25%	242
Aug 6, 2024	12.22	12.42	12.22	12.29	12.16	-0.80%	8,098
Aug 5, 2024	12.29	12.39	12.25	12.39	12.26	-0.08%	1,085