Magyar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	19.39	19.39	19.39	19.39	19.39	-0.46%	397
Oct 20, 2026	19.48	19.48	19.48	19.48	19.48	-1.22%	354
Oct 19, 2026	19.33	19.72	19.33	19.72	19.72	-0.60%	854
Oct 16, 2026	19.84	19.84	19.84	19.84	19.84	-0.25%	487
Oct 15, 2026	19.60	19.89	19.52	19.89	19.89	2.37%	1,646
Oct 14, 2026	18.51	19.43	18.51	19.43	19.43	3.30%	2,783
Oct 13, 2026	18.80	18.81	18.80	18.81	18.81	0.32%	667
Oct 12, 2026	18.75	18.75	18.75	18.75	18.75	-1.11%	1,307
Oct 9, 2026	19.20	19.20	18.96	18.96	18.96	-0.63%	377
Oct 7, 2026	19.09	19.09	18.75	19.08	19.08	-1.50%	2,356
Oct 6, 2026	18.67	19.37	18.67	19.37	19.37	3.31%	847
Oct 5, 2026	19.20	19.20	18.75	18.75	18.75	-2.93%	3,741
Oct 2, 2026	19.32	19.32	19.32	19.32	19.32	0.15%	1,290
Oct 1, 2026	19.29	19.29	19.29	19.29	19.29	1.24%	372
Sep 30, 2026	19.08	19.35	19.05	19.05	19.05	-	5,056
Sep 29, 2026	19.20	19.20	19.05	19.05	19.05	-2.31%	1,476
Sep 28, 2026	19.50	19.50	19.28	19.50	19.50	0.70%	4,276
Sep 25, 2026	19.37	19.37	19.37	19.37	19.37	-	502
Sep 24, 2026	19.40	19.40	19.37	19.37	19.37	0.70%	936
Sep 23, 2026	19.09	19.65	19.09	19.23	19.23	-0.26%	697
Sep 22, 2026	19.08	19.46	19.08	19.28	19.28	-0.62%	2,170
Sep 18, 2026	19.50	19.50	19.39	19.40	19.40	-2.12%	2,884
Sep 17, 2026	19.40	19.82	19.40	19.82	19.82	2.91%	865
Sep 16, 2026	19.42	19.42	19.26	19.26	19.26	-0.82%	2,070
Sep 15, 2026	19.51	19.51	19.41	19.42	19.42	1.24%	2,557
Sep 14, 2026	19.46	19.52	19.18	19.18	19.18	-1.39%	2,621
Sep 11, 2026	19.75	19.75	19.18	19.45	19.45	-1.92%	1,154
Sep 10, 2026	19.73	19.83	19.50	19.83	19.83	3.34%	1,732
Sep 9, 2026	19.27	19.54	19.19	19.19	19.19	-0.42%	2,464
Sep 8, 2026	19.46	19.47	19.15	19.27	19.27	-2.68%	3,177
Sep 4, 2026	19.26	19.80	19.17	19.80	19.80	1.44%	2,791
Sep 3, 2026	19.42	19.62	19.21	19.52	19.52	0.97%	2,650
Sep 2, 2026	19.30	19.68	19.24	19.33	19.33	-1.78%	3,886
Sep 1, 2026	19.05	19.68	19.05	19.68	19.68	1.65%	948
Aug 31, 2026	19.62	19.67	19.21	19.36	19.36	-0.64%	5,486
Aug 28, 2026	19.30	19.49	19.17	19.49	19.49	0.08%	5,935
Aug 27, 2026	19.42	19.72	19.34	19.47	19.47	-1.07%	4,637
Aug 26, 2026	19.67	19.68	19.27	19.68	19.68	0.92%	5,342
Aug 25, 2026	19.27	19.50	19.15	19.50	19.50	1.25%	7,400
Aug 24, 2026	19.73	19.73	19.24	19.26	19.26	-1.73%	5,978
Aug 21, 2026	19.13	19.60	19.13	19.60	19.60	0.72%	957
Aug 20, 2026	19.67	19.74	19.27	19.46	19.46	0.21%	1,830
Aug 19, 2026	19.40	19.70	19.12	19.42	19.42	-0.41%	2,047
Aug 18, 2026	19.48	19.75	19.45	19.50	19.50	0.05%	5,591
Aug 17, 2026	19.45	19.73	19.44	19.49	19.49	0.98%	3,802
Aug 14, 2026	19.16	19.30	19.16	19.30	19.30	-0.72%	1,391
Aug 13, 2026	19.33	19.50	19.15	19.44	19.44	1.94%	2,747
Aug 12, 2026	19.28	19.50	19.07	19.07	19.07	-0.05%	2,207
Aug 11, 2026	19.05	19.08	19.03	19.08	19.08	-	1,235
Aug 10, 2026	19.05	19.08	19.05	19.08	19.08	0.16%	787