Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.16
+0.14 (0.82%)
Dec 17, 2025, 9:30 AM EST - Market open
Magyar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.04% | 266 |
| Dec 15, 2025 | 17.18 | 17.24 | 17.12 | 17.20 | 17.20 | -0.24% | 1,423 |
| Dec 12, 2025 | 17.24 | 17.24 | 17.00 | 17.24 | 17.24 | - | 1,111 |
| Dec 11, 2025 | 17.02 | 17.24 | 17.00 | 17.24 | 17.24 | 2.07% | 2,506 |
| Dec 10, 2025 | 16.94 | 17.21 | 16.86 | 16.89 | 16.89 | 0.06% | 9,463 |
| Dec 9, 2025 | 16.80 | 17.00 | 16.80 | 16.88 | 16.88 | 0.48% | 10,854 |
| Dec 8, 2025 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -0.88% | 14,286 |
| Dec 5, 2025 | 16.99 | 17.00 | 16.89 | 16.95 | 16.95 | 1.13% | 4,031 |
| Dec 4, 2025 | 16.75 | 17.00 | 16.75 | 16.76 | 16.76 | 0.06% | 4,024 |
| Dec 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 347 |
| Nov 28, 2025 | 16.75 | 16.77 | 16.75 | 16.75 | 16.75 | - | 1,600 |
| Nov 26, 2025 | 16.75 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 4,777 |
| Nov 25, 2025 | 17.00 | 17.00 | 16.83 | 17.00 | 17.00 | 0.41% | 7,854 |
| Nov 24, 2025 | 16.87 | 17.00 | 16.87 | 16.93 | 16.93 | 0.39% | 1,960 |
| Nov 21, 2025 | 16.94 | 17.00 | 16.75 | 16.87 | 16.87 | 1.47% | 1,432 |
| Nov 20, 2025 | 16.75 | 16.75 | 16.62 | 16.62 | 16.62 | -1.48% | 1,222 |
| Nov 19, 2025 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | - | 1,201 |
| Nov 18, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 380 |
| Nov 17, 2025 | 16.71 | 16.87 | 16.71 | 16.87 | 16.87 | 1.81% | 831 |
| Nov 14, 2025 | 16.76 | 16.76 | 16.57 | 16.57 | 16.57 | -1.66% | 560 |
| Nov 12, 2025 | 16.85 | 16.86 | 16.85 | 16.85 | 16.77 | 0.12% | 1,474 |
| Nov 10, 2025 | 16.84 | 16.84 | 16.83 | 16.83 | 16.75 | 0.06% | 691 |
| Nov 7, 2025 | 16.50 | 16.82 | 16.50 | 16.82 | 16.74 | 2.13% | 2,187 |
| Nov 6, 2025 | 17.24 | 17.24 | 16.47 | 16.47 | 16.39 | -2.08% | 11,955 |
| Nov 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.74 | -2.44% | 1,098 |
| Nov 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.16 | 1.35% | 543 |
| Oct 31, 2025 | 17.14 | 17.14 | 17.01 | 17.01 | 16.93 | 0.06% | 2,244 |
| Oct 30, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 16.92 | 0.12% | 1,077 |
| Oct 29, 2025 | 16.83 | 17.00 | 16.83 | 16.98 | 16.90 | 0.06% | 1,605 |
| Oct 28, 2025 | 16.88 | 16.98 | 16.88 | 16.97 | 16.89 | 1.31% | 2,035 |
| Oct 27, 2025 | 16.78 | 17.00 | 16.75 | 16.75 | 16.67 | - | 1,786 |
| Oct 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.67 | - | 226 |
| Oct 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.67 | 0.72% | 331 |
| Oct 21, 2025 | 17.00 | 17.00 | 16.63 | 16.63 | 16.55 | -1.60% | 10,848 |
| Oct 20, 2025 | 16.97 | 16.97 | 16.90 | 16.90 | 16.82 | - | 807 |
| Oct 17, 2025 | 16.83 | 16.90 | 16.75 | 16.90 | 16.82 | -0.18% | 2,207 |
| Oct 16, 2025 | 16.96 | 16.96 | 16.86 | 16.93 | 16.85 | -0.41% | 3,861 |
| Oct 15, 2025 | 16.97 | 17.04 | 16.92 | 17.00 | 16.92 | -0.29% | 1,889 |
| Oct 13, 2025 | 16.94 | 17.05 | 16.93 | 17.05 | 16.97 | 1.07% | 2,395 |
| Oct 10, 2025 | 17.04 | 17.04 | 16.87 | 16.87 | 16.79 | -1.11% | 1,345 |
| Oct 9, 2025 | 17.05 | 17.15 | 17.05 | 17.06 | 16.98 | -0.52% | 2,117 |
| Oct 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | -0.65% | 215 |
| Oct 7, 2025 | 17.25 | 17.26 | 17.25 | 17.26 | 17.18 | 0.84% | 1,075 |
| Oct 6, 2025 | 17.05 | 17.27 | 17.05 | 17.12 | 17.04 | -0.75% | 2,551 |
| Oct 3, 2025 | 17.16 | 17.28 | 17.15 | 17.25 | 17.17 | 0.41% | 1,810 |
| Oct 2, 2025 | 17.30 | 17.31 | 17.05 | 17.18 | 17.10 | -0.80% | 1,976 |
| Oct 1, 2025 | 17.07 | 17.32 | 17.07 | 17.32 | 17.24 | 0.28% | 1,035 |
| Sep 30, 2025 | 17.14 | 17.27 | 17.14 | 17.27 | 17.19 | 0.64% | 588 |
| Sep 29, 2025 | 17.25 | 17.25 | 17.06 | 17.16 | 17.08 | -0.58% | 3,706 |
| Sep 26, 2025 | 17.12 | 17.30 | 17.12 | 17.26 | 17.18 | -0.23% | 2,248 |