Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
13.90
-0.17 (-1.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Magyar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.77 | 13.90 | 13.77 | 13.90 | 13.90 | -1.21% | 307 |
| Apr 23, 2025 | 13.77 | 14.07 | 13.77 | 14.07 | 14.07 | 2.25% | 966 |
| Apr 22, 2025 | 13.75 | 13.99 | 13.75 | 13.76 | 13.76 | 1.03% | 1,166 |
| Apr 21, 2025 | 13.64 | 13.64 | 13.62 | 13.62 | 13.62 | -2.37% | 459 |
| Apr 17, 2025 | 13.97 | 13.97 | 13.95 | 13.95 | 13.95 | 1.82% | 508 |
| Apr 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,110 |
| Apr 15, 2025 | 13.77 | 13.85 | 13.70 | 13.70 | 13.70 | - | 508 |
| Apr 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 78 |
| Apr 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.93% | 543 |
| Apr 10, 2025 | 13.92 | 14.14 | 13.92 | 13.97 | 13.97 | 1.97% | 1,795 |
| Apr 9, 2025 | 13.52 | 13.95 | 13.52 | 13.70 | 13.70 | -0.65% | 5,126 |
| Apr 8, 2025 | 14.15 | 14.15 | 13.79 | 13.79 | 13.79 | 0.55% | 2,447 |
| Apr 7, 2025 | 13.80 | 13.80 | 13.72 | 13.72 | 13.72 | -0.62% | 1,104 |
| Apr 4, 2025 | 13.73 | 13.80 | 13.73 | 13.80 | 13.80 | -1.36% | 1,247 |
| Apr 3, 2025 | 14.12 | 14.12 | 13.94 | 13.99 | 13.99 | 1.01% | 9,229 |
| Apr 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% | 960 |
| Apr 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% | 762 |
| 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 |