Magyar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	12.40	12.40	12.40	12.40	12.40	-	274
Oct 23, 2024	12.38	12.40	12.38	12.40	12.40	0.81%	3,667
Oct 22, 2024	12.31	12.31	12.30	12.30	12.30	-0.08%	840
Oct 21, 2024	12.40	12.45	12.31	12.31	12.31	-1.28%	1,296
Oct 18, 2024	12.47	12.47	12.47	12.47	12.47	0.08%	793
Oct 17, 2024	12.40	12.46	12.39	12.46	12.46	-0.31%	2,476
Oct 16, 2024	12.30	12.50	12.28	12.50	12.50	1.62%	3,473
Oct 15, 2024	12.30	12.30	12.30	12.30	12.30	0.41%	1,317
Oct 14, 2024	12.25	12.25	12.25	12.25	12.25	-	150
Oct 11, 2024	12.33	12.33	12.25	12.25	12.25	-0.28%	538
Oct 10, 2024	12.32	12.32	12.25	12.28	12.28	0.28%	2,554
Oct 9, 2024	12.30	12.32	12.25	12.25	12.25	-0.16%	2,219
Oct 8, 2024	12.30	12.32	12.25	12.27	12.27	0.82%	5,768
Oct 7, 2024	12.17	12.17	12.17	12.17	12.17	-0.98%	874
Oct 4, 2024	12.29	12.29	12.29	12.29	12.29	-0.16%	541
Oct 3, 2024	12.29	12.33	12.29	12.31	12.31	-0.89%	575
Oct 2, 2024	12.42	12.42	12.42	12.42	12.42	-	228
Oct 1, 2024	12.39	12.42	12.34	12.42	12.42	0.81%	4,850
Sep 30, 2024	12.26	12.34	12.26	12.32	12.32	-1.99%	1,627
Sep 27, 2024	12.55	12.57	12.25	12.57	12.57	1.45%	5,416
Sep 26, 2024	12.48	12.48	12.15	12.39	12.39	-0.72%	5,284
Sep 25, 2024	12.26	12.52	12.26	12.48	12.48	0.24%	7,794
Sep 24, 2024	12.48	12.58	12.36	12.45	12.45	0.08%	4,144
Sep 23, 2024	12.40	12.44	12.38	12.44	12.44	-0.48%	1,463
Sep 20, 2024	12.30	12.50	12.26	12.50	12.50	1.93%	19,237
Sep 19, 2024	12.16	12.36	12.16	12.26	12.26	0.93%	2,424
Sep 18, 2024	12.17	12.36	12.15	12.15	12.15	-1.22%	8,030
Sep 17, 2024	12.17	12.30	12.15	12.30	12.30	1.23%	2,492
Sep 16, 2024	12.15	12.24	12.15	12.15	12.15	-0.61%	681
Sep 13, 2024	12.20	12.23	12.15	12.23	12.23	-0.20%	5,215
Sep 12, 2024	12.25	12.25	12.25	12.25	12.25	-	556
Sep 11, 2024	12.33	12.33	12.15	12.25	12.25	0.41%	7,759
Sep 10, 2024	12.20	12.20	12.20	12.20	12.20	-1.25%	1,131
Sep 9, 2024	12.34	12.35	12.32	12.35	12.35	0.31%	1,463
Sep 6, 2024	12.21	12.32	12.21	12.32	12.32	0.87%	490
Sep 5, 2024	12.20	12.39	12.18	12.21	12.21	0.41%	2,837
Sep 4, 2024	12.38	12.38	12.16	12.16	12.16	-1.14%	5,507
Sep 3, 2024	12.30	12.30	12.30	12.30	12.30	-0.81%	388
Aug 30, 2024	12.39	12.40	12.31	12.40	12.40	0.40%	907
Aug 29, 2024	12.26	12.38	12.16	12.35	12.35	0.49%	7,085
Aug 28, 2024	12.29	12.29	12.29	12.29	12.29	0.08%	790
Aug 27, 2024	12.20	12.28	12.19	12.28	12.28	0.16%	481
Aug 26, 2024	12.50	12.50	12.26	12.26	12.26	-0.89%	2,206
Aug 23, 2024	12.38	12.39	12.27	12.37	12.37	0.98%	2,182
Aug 22, 2024	12.25	12.30	12.25	12.25	12.25	-	2,968
Aug 21, 2024	12.29	12.30	12.25	12.25	12.25	0.82%	1,407
Aug 20, 2024	12.39	12.39	12.15	12.15	12.15	-0.82%	5,648
Aug 19, 2024	12.25	12.31	12.25	12.25	12.25	-	2,752
Aug 16, 2024	12.39	12.39	12.25	12.25	12.25	-	3,673
Aug 15, 2024	12.26	12.26	12.25	12.25	12.25	-0.73%	2,402
Aug 14, 2024	12.35	12.35	12.34	12.34	12.34	0.73%	632
Aug 13, 2024	12.15	12.40	12.15	12.25	12.25	0.82%	5,357
Aug 12, 2024	12.30	12.46	12.15	12.15	12.15	-2.57%	7,804
Aug 9, 2024	12.38	12.48	12.15	12.47	12.47	-0.08%	1,417
Aug 8, 2024	12.25	12.48	12.25	12.48	12.48	1.79%	1,502
Aug 7, 2024	12.26	12.26	12.26	12.26	12.21	-0.25%	242
Aug 6, 2024	12.22	12.42	12.22	12.29	12.24	-0.80%	8,098
Aug 5, 2024	12.29	12.39	12.25	12.39	12.34	-0.08%	1,085
Aug 2, 2024	12.45	12.45	12.17	12.40	12.35	-	18,567
Aug 1, 2024	12.60	12.61	12.40	12.40	12.35	-1.90%	2,916
Jul 31, 2024	12.40	12.68	12.40	12.64	12.59	1.94%	122,157
Jul 30, 2024	11.97	12.53	11.96	12.40	12.35	-0.80%	1,904
Jul 29, 2024	12.50	12.50	12.50	12.50	12.45	-	40
Jul 26, 2024	12.60	12.60	12.50	12.50	12.45	-1.66%	1,491
Jul 25, 2024	12.06	12.71	12.06	12.71	12.66	5.49%	13,987
Jul 24, 2024	12.00	12.22	11.88	12.05	12.00	-2.90%	3,044
Jul 23, 2024	12.46	12.46	12.41	12.41	12.36	5.44%	1,248
Jul 22, 2024	11.77	11.77	11.77	11.77	11.72	-0.25%	170
Jul 19, 2024	11.80	11.80	11.80	11.80	11.75	-1.26%	409
Jul 18, 2024	11.75	12.00	11.75	11.95	11.90	-0.33%	14,755
Jul 17, 2024	11.85	12.00	11.84	11.99	11.94	2.05%	9,392
Jul 16, 2024	11.60	11.85	11.60	11.75	11.70	3.24%	5,075
Jul 15, 2024	11.70	11.70	11.38	11.38	11.34	-2.32%	3,596
Jul 12, 2024	11.60	11.74	11.25	11.65	11.60	-1.52%	3,434
Jul 11, 2024	11.62	11.85	11.48	11.83	11.78	4.78%	2,080
Jul 10, 2024	11.28	11.95	11.28	11.29	11.25	-0.57%	1,258
Jul 9, 2024	11.38	11.50	11.36	11.36	11.31	0.84%	13,276
Jul 8, 2024	11.26	11.26	11.26	11.26	11.22	-0.03%	370
Jul 5, 2024	11.30	11.30	11.25	11.26	11.22	0.12%	4,318
Jul 3, 2024	11.25	11.25	11.25	11.25	11.21	-	9
Jul 2, 2024	11.24	11.33	11.24	11.25	11.21	-0.27%	3,799
Jul 1, 2024	10.95	11.28	10.95	11.28	11.24	0.36%	1,682
Jun 28, 2024	10.87	11.24	10.87	11.24	11.20	2.27%	2,360
Jun 27, 2024	10.85	10.99	10.85	10.99	10.95	1.29%	1,117
Jun 26, 2024	11.07	11.07	10.85	10.85	10.81	-0.55%	2,335
Jun 25, 2024	10.94	11.14	10.86	10.91	10.87	-0.64%	1,651
Jun 24, 2024	11.14	11.14	10.80	10.98	10.94	-4.36%	6,632
Jun 21, 2024	10.67	11.48	10.67	11.48	11.43	4.41%	11,032
Jun 20, 2024	10.74	11.00	10.74	11.00	10.95	1.15%	551
Jun 18, 2024	10.97	11.50	10.87	10.87	10.83	0.18%	5,383
Jun 17, 2024	10.85	10.85	10.85	10.85	10.81	-1.10%	266
Jun 14, 2024	10.73	10.98	10.73	10.97	10.93	0.98%	1,206
Jun 13, 2024	10.87	10.87	10.87	10.87	10.82	-1.05%	1,688
Jun 12, 2024	10.98	10.98	10.98	10.98	10.94	-	947
Jun 11, 2024	10.98	10.98	10.98	10.98	10.94	-	741
Jun 10, 2024	10.98	10.98	10.98	10.98	10.94	-	1,054
Jun 7, 2024	10.72	11.00	10.72	10.98	10.94	0.73%	1,257
Jun 6, 2024	10.90	10.92	10.90	10.90	10.86	-0.99%	1,654
Jun 5, 2024	10.98	11.05	10.98	11.01	10.97	-1.44%	1,519
Jun 4, 2024	10.99	11.17	10.93	11.17	11.13	1.64%	929