Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.12
+0.08 (0.47%)
At close: Sep 15, 2025, 4:00 PM EDT
17.05
-0.07 (-0.41%)
After-hours: Sep 15, 2025, 4:04 PM EDT
Magyar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | 0.47% | 929 |
| Sep 12, 2025 | 17.25 | 17.26 | 17.04 | 17.04 | 17.04 | -1.27% | 2,364 |
| Sep 11, 2025 | 17.49 | 17.49 | 17.25 | 17.26 | 17.26 | 0.35% | 4,353 |
| Sep 10, 2025 | 17.45 | 17.68 | 17.08 | 17.20 | 17.20 | -0.86% | 8,778 |
| Sep 9, 2025 | 17.47 | 17.50 | 17.29 | 17.35 | 17.35 | 0.29% | 2,364 |
| Sep 8, 2025 | 17.50 | 17.50 | 17.21 | 17.30 | 17.30 | - | 3,737 |
| Sep 5, 2025 | 17.48 | 17.50 | 17.30 | 17.30 | 17.30 | -1.14% | 1,552 |
| Sep 4, 2025 | 17.29 | 17.50 | 17.29 | 17.50 | 17.50 | 1.21% | 809 |
| Sep 3, 2025 | 17.25 | 17.50 | 17.12 | 17.29 | 17.29 | 1.05% | 9,653 |
| Sep 2, 2025 | 17.11 | 17.48 | 17.10 | 17.11 | 17.11 | -0.47% | 25,136 |
| Aug 29, 2025 | 17.17 | 17.35 | 17.17 | 17.19 | 17.19 | 0.23% | 5,920 |
| Aug 28, 2025 | 17.27 | 17.35 | 17.15 | 17.15 | 17.15 | 0.47% | 5,885 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.07 | 17.07 | 17.07 | -2.46% | 3,486 |
| Aug 26, 2025 | 17.49 | 17.51 | 17.27 | 17.50 | 17.50 | 1.86% | 13,005 |
| Aug 25, 2025 | 17.50 | 17.50 | 17.17 | 17.18 | 17.18 | -1.72% | 2,274 |
| 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 |