Skip to main content
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
14.60
+0.45 (3.18%)
Feb 5, 2025, 4:00 PM EST - Market closed

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202514.5314.6014.5314.6014.600.14%798
Feb 4, 202514.2814.5814.2814.5814.582.97%531
Feb 3, 202514.3414.3414.0014.1614.16-1.26%4,319
Jan 31, 202514.3314.6014.3314.3414.34-1.51%1,622
Jan 30, 202514.5614.5614.5614.5614.56-0.27%175
Jan 29, 202514.5914.6014.3614.6014.60-2,730
Jan 28, 202514.5114.6014.5114.6014.60-778
Jan 27, 202514.3614.6014.3614.6014.601.67%542
Jan 24, 202514.4114.4114.3514.3614.361.92%1,872
Jan 23, 202514.0914.0914.0914.0914.09-0.64%459
Jan 22, 202514.4414.5914.0714.1814.18-3.34%2,960
Jan 21, 202514.5114.6714.5114.6714.671.45%1,144
Jan 17, 202514.6314.6614.4614.4614.46-1.23%1,764
Jan 16, 202513.9614.6413.9514.6414.64-0.07%2,202
Jan 15, 202514.4914.6514.4914.6514.650.14%752
Jan 14, 202514.0414.6313.8514.6314.633.03%1,597
Jan 13, 202514.2014.2014.2014.2014.20-70
Jan 10, 202514.2014.2014.2014.2014.20-417
Jan 8, 202514.1414.2014.1414.2014.201.68%1,892
Jan 7, 202514.1314.1313.9713.9713.97-1.44%1,308
Jan 6, 202514.0814.1714.0814.1714.17-0.56%576
Jan 3, 202514.3814.4314.2514.2514.25-1.86%4,095
Jan 2, 202514.5914.5914.5214.5214.52-0.55%1,859
Dec 31, 202414.6014.6014.6014.6014.60-0.54%398
Dec 30, 202414.6814.6814.6814.6814.68-367
Dec 27, 202414.6814.6814.6814.6814.682.51%676
Dec 26, 202414.3214.3214.3214.3214.32-2.25%319
Dec 24, 202414.6514.6514.6514.6514.65-84
Dec 23, 202414.6814.6814.4414.6514.65-2,291
Dec 20, 202414.6014.6514.2514.6514.650.96%4,448
Dec 19, 202414.2714.6014.2614.5114.511.61%3,061
Dec 18, 202414.3414.4314.2614.2814.28-1.52%4,911
Dec 17, 202414.2714.5014.1714.5014.502.98%2,512
Dec 16, 202414.0814.0814.0814.0814.08-3.36%1,422
Dec 13, 202414.5714.5714.5714.5714.570.62%815
Dec 12, 202414.0914.4813.9314.4814.48-0.28%2,906
Dec 11, 202414.0314.5714.0314.5214.522.61%13,238
Dec 10, 202414.5014.6013.9414.1514.15-1.87%11,849
Dec 9, 202414.4214.4214.4214.4214.42-0.21%1,187
Dec 6, 202414.6114.6114.4514.4514.45-0.34%1,227
Dec 5, 202414.7014.7014.3714.5014.460.88%7,075
Dec 4, 202414.6714.6714.3714.3714.33-2.48%701
Dec 3, 202413.7614.7413.7614.7414.707.12%15,826
Dec 2, 202414.0014.0013.7613.7613.72-2.96%26,040
Nov 29, 202413.9414.3013.8114.1814.141.94%3,005
Nov 27, 202413.8114.0013.8113.9113.871.90%4,846
Nov 26, 202413.3913.7713.2713.6513.613.02%7,226
Nov 25, 202413.6513.6512.1013.2513.21-0.08%27,511
Nov 22, 202413.2113.4913.0313.2613.220.08%16,599
Nov 21, 202413.2513.2513.1713.2513.210.08%5,578
Nov 20, 202413.2513.2513.1713.2413.201.85%918
Nov 19, 202412.9913.0012.9213.0012.96-0.46%834
Nov 18, 202412.9913.2412.9113.0613.021.48%8,045
Nov 15, 202412.9013.0012.8112.8712.84-0.23%4,729
Nov 14, 202412.9012.9412.9012.9012.86-0.54%2,153
Nov 13, 202412.6212.9712.6212.9712.882.37%4,523
Nov 12, 202412.6212.7012.6112.6712.590.56%6,471
Nov 11, 202412.4612.6212.4612.6012.521.20%1,707
Nov 8, 202412.4512.4512.4512.4512.370.16%317
Nov 7, 202412.7512.7512.2812.4312.351.22%6,221
Nov 6, 202412.2912.3512.2012.2812.200.33%5,822
Nov 5, 202412.2912.5012.2012.2412.160.25%7,150
Nov 4, 202412.1512.2112.1512.2112.13-0.08%861
Nov 1, 202412.3212.3912.1512.2212.14-0.81%8,882
Oct 31, 202412.3212.3212.3212.3212.240.08%442
Oct 30, 202412.3112.3112.3112.3112.23-0.45%435
Oct 29, 202412.3712.3712.3712.3712.28-184
Oct 28, 202412.3712.3712.3712.3712.28-0.03%343
Oct 25, 202412.3012.3712.3012.3712.29-0.24%461
Oct 24, 202412.4012.4012.4012.4012.32-274
Oct 23, 202412.3812.4012.3812.4012.320.81%3,667
Oct 22, 202412.3112.3112.3012.3012.22-0.08%840
Oct 21, 202412.4012.4512.3112.3112.23-1.28%1,296
Oct 18, 202412.4712.4712.4712.4712.390.08%793
Oct 17, 202412.4012.4612.3912.4612.38-0.31%2,476
Oct 16, 202412.3012.5012.2812.5012.421.62%3,473
Oct 15, 202412.3012.3012.3012.3012.220.41%1,317
Oct 14, 202412.2512.2512.2512.2512.17-150
Oct 11, 202412.3312.3312.2512.2512.17-0.28%538
Oct 10, 202412.3212.3212.2512.2812.200.28%2,554
Oct 9, 202412.3012.3212.2512.2512.17-0.16%2,219
Oct 8, 202412.3012.3212.2512.2712.190.82%5,768
Oct 7, 202412.1712.1712.1712.1712.09-0.98%874
Oct 4, 202412.2912.2912.2912.2912.21-0.16%541
Oct 3, 202412.2912.3312.2912.3112.23-0.89%575
Oct 2, 202412.4212.4212.4212.4212.34-228
Oct 1, 202412.3912.4212.3412.4212.340.81%4,850
Sep 30, 202412.2612.3412.2612.3212.24-1.99%1,627
Sep 27, 202412.5512.5712.2512.5712.491.45%5,416
Sep 26, 202412.4812.4812.1512.3912.31-0.72%5,284
Sep 25, 202412.2612.5212.2612.4812.400.24%7,794
Sep 24, 202412.4812.5812.3612.4512.370.08%4,144
Sep 23, 202412.4012.4412.3812.4412.36-0.48%1,463
Sep 20, 202412.3012.5012.2612.5012.421.93%19,237
Sep 19, 202412.1612.3612.1612.2612.180.93%2,424
Sep 18, 202412.1712.3612.1512.1512.07-1.22%8,030
Sep 17, 202412.1712.3012.1512.3012.221.23%2,492
Sep 16, 202412.1512.2412.1512.1512.07-0.61%681
Sep 13, 202412.2012.2312.1512.2312.14-0.20%5,215
Sep 12, 202412.2512.2512.2512.2512.17-556