Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.48
+0.33 (1.92%)
Aug 22, 2025, 4:00 PM - Market closed
Magyar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.16 | 17.74 | 17.16 | 17.48 | 17.48 | 1.92% | 12,016 |
| Aug 21, 2025 | 17.22 | 17.50 | 17.08 | 17.15 | 17.15 | -0.69% | 4,810 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.27 | 17.27 | 17.27 | 0.94% | 1,672 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.11 | 17.11 | 17.11 | -0.81% | 5,255 |
| Aug 18, 2025 | 17.51 | 17.51 | 17.25 | 17.25 | 17.25 | -1.43% | 2,834 |
| Aug 15, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 0.11% | 1,487 |
| Aug 14, 2025 | 17.40 | 17.48 | 17.40 | 17.48 | 17.48 | 2.16% | 809 |
| Aug 13, 2025 | 17.26 | 17.49 | 17.11 | 17.11 | 17.11 | 0.06% | 1,694 |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.87% | 202 |
| Aug 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 142 |
| Aug 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.17% | 350 |
| Aug 7, 2025 | 17.34 | 17.51 | 17.01 | 17.05 | 17.05 | -1.33% | 7,153 |
| Aug 6, 2025 | 17.24 | 17.28 | 17.24 | 17.28 | 17.20 | 0.58% | 1,626 |
| Aug 5, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.10 | 0.47% | 895 |
| Aug 4, 2025 | 16.80 | 17.10 | 16.75 | 17.10 | 17.02 | 1.30% | 4,636 |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | - | 151 |
| Jul 31, 2025 | 16.55 | 16.88 | 16.55 | 16.88 | 16.80 | 1.99% | 632 |
| Jul 30, 2025 | 16.57 | 16.57 | 16.55 | 16.55 | 16.47 | -2.24% | 879 |
| Jul 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | -0.41% | 481 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - | 434 |
| Jul 25, 2025 | 16.55 | 17.16 | 16.55 | 17.00 | 16.92 | 2.66% | 945 |
| Jul 24, 2025 | 16.85 | 16.88 | 16.56 | 16.56 | 16.48 | -3.33% | 1,716 |
| Jul 23, 2025 | 17.12 | 17.20 | 16.71 | 17.13 | 17.05 | 3.50% | 2,694 |
| Jul 22, 2025 | 16.65 | 17.10 | 16.55 | 16.55 | 16.47 | -0.84% | 6,481 |
| Jul 21, 2025 | 16.50 | 16.72 | 16.50 | 16.69 | 16.61 | -0.48% | 8,426 |
| Jul 18, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.69 | 0.30% | 286 |
| Jul 17, 2025 | 16.60 | 16.90 | 16.52 | 16.72 | 16.64 | 0.84% | 6,104 |
| Jul 16, 2025 | 16.75 | 16.75 | 16.50 | 16.58 | 16.50 | -0.18% | 4,280 |
| Jul 15, 2025 | 16.81 | 16.83 | 16.51 | 16.61 | 16.53 | -1.42% | 4,054 |
| Jul 14, 2025 | 17.14 | 17.18 | 16.83 | 16.85 | 16.77 | 0.06% | 4,684 |
| Jul 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.76 | -1.81% | 546 |
| Jul 10, 2025 | 16.98 | 17.18 | 16.81 | 17.15 | 17.07 | 0.29% | 1,084 |
| Jul 9, 2025 | 17.10 | 17.10 | 17.09 | 17.10 | 17.02 | 1.54% | 2,864 |
| Jul 8, 2025 | 16.94 | 17.00 | 16.79 | 16.84 | 16.76 | 0.36% | 8,061 |
| Jul 7, 2025 | 16.65 | 17.10 | 16.65 | 16.78 | 16.70 | 0.78% | 3,000 |
| Jul 3, 2025 | 16.96 | 17.09 | 16.65 | 16.65 | 16.57 | -1.36% | 3,351 |
| Jul 2, 2025 | 16.75 | 16.97 | 16.58 | 16.88 | 16.80 | 1.63% | 4,093 |
| Jul 1, 2025 | 16.34 | 19.04 | 16.02 | 16.61 | 16.53 | -0.36% | 109,751 |
| Jun 30, 2025 | 16.32 | 16.85 | 16.20 | 16.67 | 16.59 | -0.42% | 6,153 |
| Jun 27, 2025 | 16.25 | 16.75 | 16.25 | 16.74 | 16.66 | 1.03% | 3,075 |
| Jun 26, 2025 | 16.31 | 16.72 | 16.05 | 16.57 | 16.49 | -1.43% | 3,796 |
| Jun 25, 2025 | 16.58 | 16.89 | 16.38 | 16.81 | 16.73 | -0.83% | 6,855 |
| Jun 24, 2025 | 16.72 | 17.00 | 16.72 | 16.95 | 16.87 | 2.42% | 5,283 |
| Jun 23, 2025 | 16.30 | 16.60 | 16.00 | 16.55 | 16.47 | 1.53% | 25,902 |
| Jun 20, 2025 | 16.12 | 16.31 | 16.09 | 16.30 | 16.22 | 1.18% | 11,927 |
| Jun 18, 2025 | 16.08 | 16.16 | 16.04 | 16.11 | 16.04 | 0.37% | 3,294 |
| Jun 17, 2025 | 15.89 | 16.05 | 15.81 | 16.05 | 15.98 | 0.94% | 21,513 |
| Jun 16, 2025 | 15.85 | 15.90 | 15.69 | 15.90 | 15.83 | 0.19% | 2,102 |
| Jun 13, 2025 | 15.79 | 15.90 | 15.79 | 15.87 | 15.80 | -0.19% | 1,912 |
| Jun 12, 2025 | 15.90 | 15.90 | 15.79 | 15.90 | 15.83 | - | 3,019 |