Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
13.86
-0.04 (-0.29%)
At close: Apr 1, 2025, 4:00 PM
13.90
+0.04 (0.29%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Magyar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.57% | 2,081 |
| Mar 28, 2025 | 13.97 | 14.00 | 13.92 | 13.98 | 13.98 | -0.78% | 4,731 |
| Mar 27, 2025 | 14.00 | 14.09 | 14.00 | 14.09 | 14.09 | 0.86% | 2,798 |
| Mar 26, 2025 | 14.06 | 14.06 | 13.97 | 13.97 | 13.97 | - | 4,563 |
| Mar 25, 2025 | 14.10 | 14.10 | 13.97 | 13.97 | 13.97 | -1.24% | 5,157 |
| Mar 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.77% | 279 |
| Mar 21, 2025 | 14.20 | 14.40 | 14.14 | 14.40 | 14.40 | - | 5,301 |
| Mar 20, 2025 | 14.23 | 14.41 | 14.15 | 14.40 | 14.40 | -0.62% | 2,909 |
| Mar 19, 2025 | 14.30 | 14.50 | 14.20 | 14.49 | 14.49 | 0.62% | 10,941 |
| Mar 18, 2025 | 14.30 | 14.47 | 14.10 | 14.40 | 14.40 | 0.70% | 2,870 |
| Mar 17, 2025 | 14.14 | 14.55 | 14.05 | 14.30 | 14.30 | 0.99% | 3,280 |
| Mar 14, 2025 | 14.16 | 14.68 | 14.16 | 14.16 | 14.16 | -2.38% | 2,957 |
| Mar 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.03% | 398 |
| Mar 12, 2025 | 14.40 | 14.50 | 14.12 | 14.50 | 14.50 | 2.76% | 1,854 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.11 | 14.11 | 14.11 | -0.35% | 1,176 |
| Mar 10, 2025 | 14.15 | 14.60 | 14.15 | 14.16 | 14.16 | -2.68% | 1,015 |
| Mar 7, 2025 | 14.60 | 14.75 | 14.50 | 14.55 | 14.55 | -0.89% | 4,952 |
| Mar 6, 2025 | 14.73 | 14.73 | 14.50 | 14.68 | 14.68 | 1.10% | 1,876 |
| Mar 5, 2025 | 14.73 | 14.75 | 14.52 | 14.52 | 14.52 | - | 3,507 |
| Mar 4, 2025 | 14.60 | 14.65 | 14.52 | 14.52 | 14.52 | 0.07% | 1,248 |
| Mar 3, 2025 | 14.63 | 14.63 | 14.51 | 14.51 | 14.51 | -2.62% | 1,457 |
| Feb 28, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 1.02% | 1,069 |
| Feb 27, 2025 | 14.69 | 14.75 | 14.63 | 14.75 | 14.75 | - | 1,744 |
| Feb 26, 2025 | 14.43 | 14.75 | 14.43 | 14.75 | 14.75 | 0.20% | 1,295 |
| Feb 25, 2025 | 14.68 | 14.73 | 14.68 | 14.72 | 14.72 | 2.15% | 1,050 |
| Feb 24, 2025 | 14.52 | 14.60 | 14.15 | 14.41 | 14.41 | -1.77% | 2,787 |
| Feb 21, 2025 | 14.50 | 14.67 | 14.50 | 14.67 | 14.67 | -0.03% | 1,216 |
| Feb 20, 2025 | 14.40 | 14.73 | 14.40 | 14.67 | 14.67 | -0.38% | 2,773 |
| Feb 19, 2025 | 14.68 | 14.73 | 14.64 | 14.73 | 14.73 | 0.89% | 2,557 |
| Feb 18, 2025 | 14.41 | 14.68 | 14.41 | 14.60 | 14.60 | - | 4,989 |
| Feb 14, 2025 | 14.60 | 14.60 | 14.42 | 14.60 | 14.60 | - | 1,541 |
| Feb 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.84% | 392 |
| Feb 12, 2025 | 14.45 | 14.48 | 14.06 | 14.06 | 14.06 | -3.70% | 1,398 |
| Feb 11, 2025 | 14.60 | 14.60 | 14.54 | 14.60 | 14.60 | - | 4,416 |
| Feb 10, 2025 | 14.64 | 14.64 | 14.60 | 14.60 | 14.60 | 0.21% | 3,336 |
| Feb 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 192 |
| Feb 6, 2025 | 14.57 | 14.60 | 14.52 | 14.57 | 14.57 | -0.21% | 2,047 |
| Feb 5, 2025 | 14.53 | 14.60 | 14.53 | 14.60 | 14.54 | 0.14% | 798 |
| Feb 4, 2025 | 14.28 | 14.58 | 14.28 | 14.58 | 14.52 | 2.97% | 531 |
| Feb 3, 2025 | 14.34 | 14.34 | 14.00 | 14.16 | 14.10 | -1.26% | 4,319 |
| Jan 31, 2025 | 14.33 | 14.60 | 14.33 | 14.34 | 14.28 | -1.51% | 1,622 |
| Jan 30, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | -0.27% | 175 |
| Jan 29, 2025 | 14.59 | 14.60 | 14.36 | 14.60 | 14.54 | - | 2,730 |
| Jan 28, 2025 | 14.51 | 14.60 | 14.51 | 14.60 | 14.54 | - | 778 |
| Jan 27, 2025 | 14.36 | 14.60 | 14.36 | 14.60 | 14.54 | 1.67% | 542 |
| Jan 24, 2025 | 14.41 | 14.41 | 14.35 | 14.36 | 14.30 | 1.92% | 1,872 |
| Jan 23, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.03 | -0.64% | 459 |
| Jan 22, 2025 | 14.44 | 14.59 | 14.07 | 14.18 | 14.12 | -3.34% | 2,960 |
| Jan 21, 2025 | 14.51 | 14.67 | 14.51 | 14.67 | 14.61 | 1.45% | 1,144 |
| Jan 17, 2025 | 14.63 | 14.66 | 14.46 | 14.46 | 14.40 | -1.23% | 1,764 |