Skip to main content
logo
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
19.05
-0.45 (-2.31%)
Sep 29, 2026, 4:00 PM EDT - Market closed

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202619.2019.2019.0519.0519.05-2.31%1,475
Sep 28, 202619.5019.5019.2819.5019.500.70%4,276
Sep 25, 202619.3719.3719.3719.3719.37-501
Sep 24, 202619.4019.4019.3719.3719.370.70%935
Sep 23, 202619.0919.6519.0919.2319.23-0.26%697
Sep 22, 202619.0819.4619.0819.2819.28-0.62%2,170
Sep 18, 202619.5019.5019.3919.4019.40-2.12%2,883
Sep 17, 202619.4019.8219.4019.8219.822.91%865
Sep 16, 202619.4219.4219.2619.2619.26-0.82%2,070
Sep 15, 202619.5119.5119.4119.4219.421.24%2,557
Sep 14, 202619.4619.5219.1819.1819.18-1.39%2,621
Sep 11, 202619.7519.7519.1819.4519.45-1.92%1,154
Sep 10, 202619.7319.8319.5019.8319.833.34%1,732
Sep 9, 202619.2719.5419.1919.1919.19-0.42%2,464
Sep 8, 202619.4619.4719.1519.2719.27-2.68%3,177
Sep 4, 202619.2619.8019.1719.8019.801.44%2,791
Sep 3, 202619.4219.6219.2119.5219.520.97%2,650
Sep 2, 202619.3019.6819.2419.3319.33-1.78%3,886
Sep 1, 202619.0519.6819.0519.6819.681.65%948
Aug 31, 202619.6219.6719.2119.3619.36-0.64%5,486
Aug 28, 202619.3019.4919.1719.4919.490.08%5,935
Aug 27, 202619.4219.7219.3419.4719.47-1.07%4,637
Aug 26, 202619.6719.6819.2719.6819.680.92%5,342
Aug 25, 202619.2719.5019.1519.5019.501.25%7,400
Aug 24, 202619.7319.7319.2419.2619.26-1.73%5,978
Aug 21, 202619.1319.6019.1319.6019.600.72%957
Aug 20, 202619.6719.7419.2719.4619.460.21%1,830
Aug 19, 202619.4019.7019.1219.4219.42-0.41%2,047
Aug 18, 202619.4819.7519.4519.5019.500.05%5,591
Aug 17, 202619.4519.7319.4419.4919.490.98%3,802
Aug 14, 202619.1619.3019.1619.3019.30-0.72%1,391
Aug 13, 202619.3319.5019.1519.4419.441.94%2,747
Aug 12, 202619.2819.5019.0719.0719.07-0.05%2,207
Aug 11, 202619.0519.0819.0319.0819.08-1,235
Aug 10, 202619.0519.0819.0519.0819.080.16%787
Aug 7, 202619.0819.0819.0519.0519.05-0.21%3,271
Aug 6, 202619.0319.0919.0319.0919.090.37%1,365
Aug 5, 202619.9720.0019.1219.1219.020.31%893
Aug 4, 202619.2219.4319.0319.0618.96-1.35%5,204
Aug 3, 202619.1519.3219.0019.3219.220.89%3,488
Jul 31, 202619.0019.2919.0019.1519.050.79%920
Jul 30, 202619.5219.5519.0019.0018.90-0.96%4,007
Jul 29, 202618.5219.1918.5019.1919.081.03%1,230
Jul 28, 202618.2018.9918.2018.9918.893.54%2,941
Jul 27, 202618.1818.4918.1818.3418.240.25%6,884
Jul 24, 202617.7218.3917.6218.3018.204.66%12,779
Jul 23, 202617.4817.4817.4817.4817.39-1.24%867
Jul 22, 202617.4717.7017.4717.7017.611.20%1,348
Jul 21, 202617.7317.7317.4917.4917.400.11%990
Jul 20, 202617.6617.6617.4717.4717.38-0.46%1,362