Skip to main content
logo
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.30
+0.33 (1.94%)
May 29, 2026, 4:00 PM EDT - Market closed

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.3017.4917.3017.3017.301.94%2,663
May 28, 202617.2917.3016.7816.9716.97-1.91%8,190
May 26, 202617.4117.4117.3017.3017.30-0.86%3,295
May 22, 202617.6017.6017.3017.4517.45-0.85%3,850
May 21, 202617.6117.6117.6017.6017.600.28%2,459
May 20, 202617.3817.5517.3017.5517.550.98%3,768
May 19, 202617.4117.4117.3017.3817.38-0.17%2,022
May 18, 202617.5617.5617.4117.4117.41-1.47%1,004
May 15, 202617.6917.6917.6617.6717.670.11%1,794
May 14, 202617.6717.6717.6517.6517.651.09%998
May 13, 202617.6717.6717.4617.4617.46-0.48%1,085
May 12, 202617.5517.5517.5517.5517.550.83%280
May 11, 202617.5517.5517.4017.4017.40-1.53%1,913
May 8, 202617.6717.6717.6617.6717.67-0.06%1,147
May 7, 202617.5517.6817.5517.6817.682.20%1,116
May 6, 202617.5317.5317.4017.4017.30-2,000
May 5, 202617.6917.6917.2517.4017.30-0.11%8,057
May 4, 202617.4217.4217.4217.4217.320.11%405
Apr 30, 202617.4017.4017.4017.4017.30-1.37%2,073
Apr 29, 202617.6417.7517.6417.6417.541.33%2,227
Apr 28, 202617.4517.5417.4117.4117.31-0.23%3,730
Apr 27, 202617.2717.7517.2217.4517.35-1.69%1,230
Apr 24, 202617.7817.7817.7517.7517.651.31%825
Apr 23, 202617.8617.8617.5217.5217.42-2.12%4,740
Apr 22, 202617.7517.9017.7517.9017.800.85%676
Apr 21, 202617.7517.7517.7517.7517.651.49%1,417
Apr 20, 202617.9517.9517.4917.4917.39-1.82%1,497
Apr 17, 202617.6517.9917.6517.8217.710.37%1,265
Apr 16, 202617.7517.7517.7517.7517.650.74%391
Apr 14, 202617.4818.0017.3517.6217.52-0.78%10,746
Apr 13, 202617.6417.8517.6417.7617.66-0.68%4,664
Apr 10, 202617.8917.8917.8817.8817.782.17%950
Apr 9, 202617.1217.9817.1217.5017.40-0.96%3,686
Apr 8, 202617.6417.9817.0717.6717.571.44%6,271
Apr 7, 202616.9917.5016.9917.4217.320.17%4,225
Apr 6, 202617.5517.9917.3617.3917.29-0.91%2,534
Apr 1, 202617.1217.7516.9517.5517.451.39%7,393
Mar 31, 202617.7517.7517.2317.3117.21-1.54%3,480
Mar 30, 202617.5817.5817.5617.5817.48-2,852
Mar 27, 202617.6217.6217.5817.5817.480.57%2,137
Mar 26, 202617.2517.4817.1217.4817.381.33%4,414
Mar 25, 202617.0017.3317.0017.2517.154.29%2,967
Mar 24, 202617.0917.0916.5216.5416.44-0.78%2,481
Mar 23, 202616.7116.7416.5116.6716.573.54%2,891
Mar 20, 202617.1117.1116.0316.1016.01-6.40%66,486
Mar 18, 202617.3517.3517.2017.2017.10-4.02%1,261
Mar 17, 202617.9017.9217.9017.9217.821.64%2,742
Mar 16, 202617.4817.6317.2817.6317.532.04%7,054
Mar 12, 202617.5817.5817.0517.2817.180.68%3,402
Mar 11, 202617.4917.4917.0217.1617.06-1.77%13,799