Skip to main content
logo
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
19.15
-0.04 (-0.18%)
Jul 30, 2026, 2:08 PM EDT - Market open

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202618.5219.1918.5019.1919.191.03%1,229
Jul 28, 202618.2018.9918.2018.9918.993.54%2,940
Jul 27, 202618.1818.4918.1818.3418.340.25%6,883
Jul 24, 202617.7218.3917.6218.3018.294.66%12,778
Jul 23, 202617.4817.4817.4817.4817.48-1.24%866
Jul 22, 202617.4717.7017.4717.7017.701.20%1,347
Jul 21, 202617.7317.7317.4917.4917.490.11%989
Jul 20, 202617.6617.6617.4717.4717.47-0.46%1,362
Jul 17, 202617.5517.5517.5517.5517.550.06%822
Jul 16, 202617.7017.7017.5417.5417.54-0.34%11,940
Jul 15, 202617.5817.6017.4017.6017.601.32%3,779
Jul 14, 202617.3717.3717.3717.3717.370.35%601
Jul 13, 202617.5017.6917.3117.3117.31-0.23%1,756
Jul 10, 202617.3517.3517.3517.3517.35-0.69%650
Jul 9, 202617.3117.7017.3117.4717.47-1.58%1,150
Jul 7, 202617.6517.7617.5517.7517.751.31%1,891
Jul 6, 202617.5217.5217.5217.5217.52-0.62%543
Jul 2, 202617.2917.6517.2917.6317.630.17%1,585
Jul 1, 202617.1617.9217.1617.6017.600.86%1,854
Jun 30, 202617.8017.8517.4517.4517.45-3.06%7,463
Jun 29, 202617.6018.0017.6018.0018.001.12%10,762
Jun 26, 202618.0418.0517.8017.8017.80-0.17%7,447
Jun 25, 202617.7317.8317.5417.8317.83-0.94%1,168
Jun 24, 202618.0718.0718.0018.0018.000.56%1,065
Jun 23, 202617.7517.9017.7517.9017.900.79%1,790
Jun 22, 202617.7617.7617.7617.7617.76-2.15%900
Jun 18, 202617.2518.1517.2218.1518.155.52%20,224
Jun 17, 202617.1217.2517.0817.2017.20-0.58%2,572
Jun 16, 202617.3017.3017.3017.3017.301.17%313
Jun 15, 202617.1017.1017.0617.1017.100.29%1,284
Jun 12, 202617.1017.2517.0517.0517.05-0.35%2,244
Jun 11, 202617.0817.1117.0817.1117.110.29%1,067
Jun 10, 202617.0817.0917.0517.0617.06-1.10%2,986
Jun 9, 202616.9217.2516.9217.2517.251.71%1,743
Jun 8, 202617.1517.1516.9616.9616.96-0.53%15,486
Jun 5, 202617.0517.0617.0517.0517.05-1.02%4,336
Jun 4, 202617.2417.2417.2317.2317.230.44%710
Jun 3, 202617.0517.1517.0517.1517.15-0.46%1,366
Jun 2, 202617.1517.2517.0217.2317.23-0.98%1,900
Jun 1, 202617.3917.4017.3517.4017.400.58%1,993
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%3,918
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