Magyar Bancorp (MGYR) Historical Prices

34 Followers

Time Period

Events

MGYR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	22.00	22.00	21.39	22.00	22.00	+0.27%	6,355	1.46
Nov 12, 2026	21.86	21.94	21.38	21.94	21.94	+0.73%	11,928	2.82
Nov 11, 2026	22.00	22.00	21.43	21.78	21.78	+0.83%	1,297	0.31
Nov 10, 2026	21.82	21.82	21.38	21.60	21.60	-0.69%	3,339	0.79
Nov 09, 2026	22.00	22.00	21.72	21.87	21.75	-0.13%	3,974	0.95
Nov 06, 2026	21.56	21.92	21.56	21.90	21.78	-0.55%	2,123	0.51
Nov 05, 2026	23.14	23.14	21.21	22.02	21.90	-4.26%	11,089	2.76
Nov 04, 2026	23.00	23.50	22.94	23.00	22.87	+0.61%	8,227	2.09
Nov 03, 2026	22.70	23.99	22.70	22.86	22.73	+1.33%	34,384	10.06
Nov 02, 2026	22.48	23.00	22.46	22.56	22.44	+1.17%	32,574	11.18
Oct 30, 2026	20.84	22.50	20.05	22.30	22.18	+10.18%	26,026	10.07
Oct 29, 2026	20.40	20.40	20.21	20.24	20.13	+0.44%	1,744	0.67
Oct 28, 2026	20.23	20.23	20.01	20.15	20.04	-0.44%	4,299	1.68
Oct 27, 2026	20.40	20.40	20.00	20.24	20.13	+0.14%	4,885	1.92
Oct 26, 2026	19.76	22.15	19.67	20.21	20.10	+1.56%	17,350	7.58
Oct 23, 2026	19.40	19.90	19.32	19.90	19.79	+3.54%	3,709	1.63
Oct 22, 2026	19.22	19.22	19.22	19.22	19.11	-0.88%	293	0.12
Oct 21, 2026	19.39	19.39	19.39	19.39	19.28	-0.46%	398	0.15
Oct 20, 2026	19.48	19.48	19.48	19.48	19.37	-1.21%	356	0.14
Oct 19, 2026	19.33	19.72	19.33	19.72	19.61	-0.61%	854	0.33
Oct 16, 2026	19.84	19.84	19.84	19.84	19.73	-0.25%	487	0.19
Oct 15, 2026	19.60	19.89	19.52	19.89	19.78	+2.37%	1,646	0.63
Oct 14, 2026	18.51	19.43	18.51	19.43	19.32	+3.30%	2,783	1.08
Oct 13, 2026	18.80	18.81	18.80	18.81	18.71	+0.32%	667	0.24
Oct 12, 2026	18.75	18.75	18.75	18.75	18.65	-1.10%	1,307	0.47
Oct 09, 2026	19.20	19.20	18.96	18.96	18.86	-0.68%	377	0.14
Oct 08, 2026	19.09	19.43	18.75	19.09	18.99	+0.05%	0	0.00
Oct 07, 2026	19.09	19.09	18.75	19.08	18.98	-1.50%	2,356	0.85
Oct 06, 2026	18.67	19.37	18.67	19.37	19.26	+3.30%	847	0.30
Oct 05, 2026	19.20	19.20	18.75	18.75	18.65	-2.93%	3,741	1.37
Oct 02, 2026	19.32	19.32	19.32	19.32	19.21	+0.15%	1,290	0.47
Oct 01, 2026	19.29	19.29	19.29	19.29	19.18	+1.24%	372	0.14
Sep 30, 2026	19.08	19.35	19.05	19.05	18.95	0.00%	5,056	1.90
Sep 29, 2026	19.20	19.20	19.05	19.05	18.95	-2.31%	1,476	0.55
Sep 28, 2026	19.50	19.50	19.28	19.50	19.39	+0.70%	4,276	1.63
Sep 25, 2026	19.37	19.37	19.37	19.37	19.26	0.00%	501	0.18
Sep 24, 2026	19.40	19.40	19.37	19.37	19.26	+0.70%	936	0.32
Sep 23, 2026	19.09	19.65	19.09	19.23	19.12	-0.26%	697	0.23
Sep 22, 2026	19.08	19.46	19.08	19.28	19.17	+0.16%	2,170	0.73
Sep 21, 2026	19.25	19.35	19.15	19.25	19.14	-0.77%	0	0.00
Sep 18, 2026	19.50	19.50	19.39	19.40	19.29	-2.12%	2,884	0.97
Sep 17, 2026	19.40	19.82	19.40	19.82	19.71	+2.91%	865	0.29
Sep 16, 2026	19.42	19.42	19.26	19.26	19.15	-0.82%	2,070	0.70
Sep 15, 2026	19.51	19.51	19.41	19.42	19.31	+1.25%	2,557	0.79
Sep 14, 2026	19.46	19.52	19.18	19.18	19.07	-1.39%	2,621	0.81
Sep 11, 2026	19.75	19.75	19.18	19.45	19.34	-1.92%	1,154	0.36
Sep 10, 2026	19.73	19.83	19.50	19.83	19.72	+3.34%	1,732	0.54
Sep 09, 2026	19.27	19.54	19.19	19.19	19.08	-0.42%	2,464	0.77
Sep 08, 2026	19.46	19.47	19.15	19.27	19.16	-2.68%	3,177	1.00
Sep 07, 2026	19.26	19.80	19.17	19.80	19.69	0.00%	0	0.00

Magyar Bancorp historical prices

Magyar Bancorp (MGYR) Historical Prices

Become an Expert with TipRanks Premium