Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
12.37
+0.07 (0.57%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |