Magyar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	19.46	19.47	19.15	19.27	19.27	-2.68%	3,176
Sep 4, 2026	19.26	19.80	19.17	19.80	19.80	1.44%	2,589
Sep 3, 2026	19.42	19.62	19.21	19.52	19.52	0.97%	1,498
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%	5,485
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
Aug 7, 2026	19.08	19.08	19.05	19.05	19.05	-0.21%	3,271
Aug 6, 2026	19.03	19.09	19.03	19.09	19.09	0.37%	1,365
Aug 5, 2026	19.97	20.00	19.12	19.12	19.02	0.31%	893
Aug 4, 2026	19.22	19.43	19.03	19.06	18.96	-1.35%	5,204
Aug 3, 2026	19.15	19.32	19.00	19.32	19.22	0.89%	3,488
Jul 31, 2026	19.00	19.29	19.00	19.15	19.05	0.79%	920
Jul 30, 2026	19.52	19.55	19.00	19.00	18.90	-0.96%	4,007
Jul 29, 2026	18.52	19.19	18.50	19.19	19.08	1.03%	1,230
Jul 28, 2026	18.20	18.99	18.20	18.99	18.89	3.54%	2,941
Jul 27, 2026	18.18	18.49	18.18	18.34	18.24	0.25%	6,884
Jul 24, 2026	17.72	18.39	17.62	18.30	18.20	4.66%	12,779
Jul 23, 2026	17.48	17.48	17.48	17.48	17.39	-1.24%	867
Jul 22, 2026	17.47	17.70	17.47	17.70	17.61	1.20%	1,348
Jul 21, 2026	17.73	17.73	17.49	17.49	17.40	0.11%	990
Jul 20, 2026	17.66	17.66	17.47	17.47	17.38	-0.46%	1,362
Jul 17, 2026	17.55	17.55	17.55	17.55	17.46	0.06%	822
Jul 16, 2026	17.70	17.70	17.54	17.54	17.45	-0.34%	11,940
Jul 15, 2026	17.58	17.60	17.40	17.60	17.51	1.32%	3,779
Jul 14, 2026	17.37	17.37	17.37	17.37	17.28	0.35%	601
Jul 13, 2026	17.50	17.69	17.31	17.31	17.22	-0.23%	1,756
Jul 10, 2026	17.35	17.35	17.35	17.35	17.26	-0.69%	650
Jul 9, 2026	17.31	17.70	17.31	17.47	17.38	-1.58%	1,150
Jul 7, 2026	17.65	17.76	17.55	17.75	17.66	1.31%	1,891
Jul 6, 2026	17.52	17.52	17.52	17.52	17.43	-0.62%	543
Jul 2, 2026	17.29	17.65	17.29	17.63	17.54	0.17%	1,585
Jul 1, 2026	17.16	17.92	17.16	17.60	17.51	0.86%	1,854
Jun 30, 2026	17.80	17.85	17.45	17.45	17.36	-3.06%	7,463
Jun 29, 2026	17.60	18.00	17.60	18.00	17.91	1.12%	10,762
Jun 26, 2026	18.04	18.05	17.80	17.80	17.71	-0.17%	7,447