Skip to main content
logo
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.88
+0.08 (0.45%)
Jan 28, 2026, 4:00 PM EST - Market closed

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.8917.8917.2117.8817.880.45%2,259
Jan 27, 202617.6017.8017.1317.8017.80-0.39%2,254
Jan 26, 202617.5317.8717.4817.8717.871.36%1,117
Jan 22, 202617.5717.6417.5717.6317.63-3,316
Jan 21, 202617.5717.6317.5717.6317.630.34%1,545
Jan 20, 202617.9217.9417.5717.5717.57-0.40%853
Jan 16, 202617.6417.6417.6417.6417.64-0.22%1,114
Jan 15, 202617.6817.6817.6817.6817.681.03%145
Jan 14, 202617.6217.6217.5017.5017.50-2.67%1,876
Jan 12, 202617.8717.9917.8717.9817.981.75%1,440
Jan 9, 202617.7017.7017.5017.6717.670.67%1,927
Jan 8, 202617.4917.5517.4917.5517.550.76%1,184
Jan 7, 202617.4217.4217.4217.4217.42-0.51%1,272
Jan 6, 202617.6117.6117.3817.5117.51-1.35%900
Jan 5, 202617.7517.7517.7517.7517.751.18%586
Jan 2, 202617.5417.5417.5417.5417.541.52%165
Dec 31, 202517.2817.2817.2817.2817.28-1.45%384
Dec 30, 202517.5317.5317.5317.5317.53-0.71%226
Dec 29, 202517.6617.6617.6617.6617.661.20%318
Dec 26, 202517.4517.4517.4517.4517.45-1.41%745
Dec 22, 202518.8818.8817.7017.7017.70-0.28%1,059
Dec 19, 202517.2717.7517.0217.7517.753.65%65,832
Dec 18, 202517.1317.1317.1317.1317.13-0.20%332
Dec 17, 202517.1617.1617.1617.1617.160.82%360
Dec 16, 202517.0217.0217.0217.0217.02-1.04%266
Dec 15, 202517.1817.2417.1217.2017.20-0.24%1,423
Dec 12, 202517.2417.2417.0017.2417.24-1,111
Dec 11, 202517.0217.2417.0017.2417.242.07%2,506
Dec 10, 202516.9417.2116.8616.8916.890.06%9,463
Dec 9, 202516.8017.0016.8016.8816.880.48%10,854
Dec 8, 202516.9516.9516.8016.8016.80-0.88%14,286
Dec 5, 202516.9917.0016.8916.9516.951.13%4,031
Dec 4, 202516.7517.0016.7516.7616.760.06%4,024
Dec 2, 202516.7516.7516.7516.7516.75-347
Nov 28, 202516.7516.7716.7516.7516.75-1,600
Nov 26, 202516.7517.0016.7516.7516.75-1.47%4,777
Nov 25, 202517.0017.0016.8317.0017.000.41%7,854
Nov 24, 202516.8717.0016.8716.9316.930.39%1,960
Nov 21, 202516.9417.0016.7516.8716.871.47%1,432
Nov 20, 202516.7516.7516.6216.6216.62-1.48%1,222
Nov 19, 202516.8216.8716.8216.8716.87-1,201
Nov 18, 202516.8716.8716.8716.8716.87-380
Nov 17, 202516.7116.8716.7116.8716.871.81%831
Nov 14, 202516.7616.7616.5716.5716.57-1.66%560
Nov 12, 202516.8516.8616.8516.8516.770.12%1,474
Nov 10, 202516.8416.8416.8316.8316.750.06%691
Nov 7, 202516.5016.8216.5016.8216.742.13%2,187
Nov 6, 202517.2417.2416.4716.4716.39-2.08%11,955
Nov 4, 202516.8216.8216.8216.8216.74-2.44%1,098
Nov 3, 202517.2417.2417.2417.2417.161.35%543