Magyar Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.86	21.86	21.71	21.71	21.71	-0.32%	1,726
Nov 11, 2026	22.00	22.00	21.43	21.78	21.78	0.83%	1,297
Nov 10, 2026	21.82	21.82	21.38	21.60	21.60	-0.69%	3,339
Nov 9, 2026	22.00	22.00	21.72	21.87	21.75	-0.14%	3,974
Nov 6, 2026	21.56	21.92	21.56	21.90	21.78	-0.54%	2,123
Nov 5, 2026	23.14	23.14	21.21	22.02	21.90	-4.26%	11,089
Nov 4, 2026	23.00	23.50	22.94	23.00	22.87	0.61%	8,227
Nov 3, 2026	22.70	23.99	22.70	22.86	22.73	1.33%	34,384
Nov 2, 2026	22.48	23.00	22.46	22.56	22.44	1.17%	32,574
Oct 30, 2026	20.84	22.50	20.05	22.30	22.18	10.18%	26,026
Oct 29, 2026	20.40	20.40	20.21	20.24	20.13	0.45%	1,744
Oct 28, 2026	20.23	20.23	20.01	20.15	20.04	-0.44%	4,299
Oct 27, 2026	20.40	20.40	20.00	20.24	20.13	0.15%	4,885
Oct 26, 2026	19.76	22.15	19.67	20.21	20.10	1.56%	17,350
Oct 23, 2026	19.40	19.90	19.32	19.90	19.79	3.54%	3,709
Oct 22, 2026	19.22	19.22	19.22	19.22	19.11	-0.88%	293
Oct 21, 2026	19.39	19.39	19.39	19.39	19.28	-0.46%	398
Oct 20, 2026	19.48	19.48	19.48	19.48	19.37	-1.22%	356
Oct 19, 2026	19.33	19.72	19.33	19.72	19.61	-0.60%	854
Oct 16, 2026	19.84	19.84	19.84	19.84	19.73	-0.25%	487
Oct 15, 2026	19.60	19.89	19.52	19.89	19.78	2.37%	1,646
Oct 14, 2026	18.51	19.43	18.51	19.43	19.32	3.30%	2,783
Oct 13, 2026	18.80	18.81	18.80	18.81	18.71	0.32%	667
Oct 12, 2026	18.75	18.75	18.75	18.75	18.65	-1.11%	1,307
Oct 9, 2026	19.20	19.20	18.96	18.96	18.86	-0.63%	377
Oct 7, 2026	19.09	19.09	18.75	19.08	18.98	-1.50%	2,356
Oct 6, 2026	18.67	19.37	18.67	19.37	19.26	3.31%	847
Oct 5, 2026	19.20	19.20	18.75	18.75	18.65	-2.93%	3,741
Oct 2, 2026	19.32	19.32	19.32	19.32	19.21	0.15%	1,290
Oct 1, 2026	19.29	19.29	19.29	19.29	19.18	1.24%	372
Sep 30, 2026	19.08	19.35	19.05	19.05	18.95	-	5,056
Sep 29, 2026	19.20	19.20	19.05	19.05	18.95	-2.31%	1,476
Sep 28, 2026	19.50	19.50	19.28	19.50	19.39	0.70%	4,276
Sep 25, 2026	19.37	19.37	19.37	19.37	19.26	-	502
Sep 24, 2026	19.40	19.40	19.37	19.37	19.26	0.70%	936
Sep 23, 2026	19.09	19.65	19.09	19.23	19.12	-0.26%	697
Sep 22, 2026	19.08	19.46	19.08	19.28	19.17	-0.62%	2,170
Sep 18, 2026	19.50	19.50	19.39	19.40	19.29	-2.12%	2,884
Sep 17, 2026	19.40	19.82	19.40	19.82	19.71	2.91%	865
Sep 16, 2026	19.42	19.42	19.26	19.26	19.15	-0.82%	2,070
Sep 15, 2026	19.51	19.51	19.41	19.42	19.31	1.24%	2,557
Sep 14, 2026	19.46	19.52	19.18	19.18	19.07	-1.39%	2,621
Sep 11, 2026	19.75	19.75	19.18	19.45	19.34	-1.92%	1,154
Sep 10, 2026	19.73	19.83	19.50	19.83	19.72	3.34%	1,732
Sep 9, 2026	19.27	19.54	19.19	19.19	19.08	-0.42%	2,464
Sep 8, 2026	19.46	19.47	19.15	19.27	19.16	-2.68%	3,177
Sep 4, 2026	19.26	19.80	19.17	19.80	19.69	1.44%	2,791
Sep 3, 2026	19.42	19.62	19.21	19.52	19.41	0.97%	2,650
Sep 2, 2026	19.30	19.68	19.24	19.33	19.22	-1.78%	3,886
Sep 1, 2026	19.05	19.68	19.05	19.68	19.57	1.65%	948