Magyar Bancorp Inc MGYR
NASDAQ · United States · Finance
$19.29+0.24 (+1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.29 | +1.26% | $19.29 | $19.29 | $19.29 | 400 |
| 2026-09-30 | $19.05 | 0.00% | $19.08 | $19.35 | $19.05 | 5.10K |
| 2026-09-29 | $19.05 | -2.31% | $19.20 | $19.20 | $19.05 | 1.50K |
| 2026-09-28 | $19.50 | +0.67% | $19.50 | $19.50 | $19.28 | 4.30K |
| 2026-09-25 | $19.37 | 0.00% | $19.37 | $19.37 | $19.37 | 500 |
| 2026-09-24 | $19.37 | +0.73% | $19.40 | $19.40 | $19.37 | 900 |
| 2026-09-23 | $19.23 | -0.26% | $19.09 | $19.65 | $19.09 | 700 |
| 2026-09-22 | $19.28 | -0.62% | $19.08 | $19.46 | $19.08 | 2.20K |
| 2026-09-21 | $19.40 | 0.00% | $19.40 | $19.40 | $19.40 | 0 |
| 2026-09-18 | $19.40 | -2.12% | $19.50 | $19.50 | $19.39 | 2.90K |
| 2026-09-17 | $19.82 | +2.91% | $19.40 | $19.82 | $19.40 | 900 |
| 2026-09-16 | $19.26 | -0.82% | $19.42 | $19.42 | $19.26 | 2.10K |
| 2026-09-15 | $19.42 | +1.25% | $19.51 | $19.51 | $19.41 | 2.60K |
| 2026-09-14 | $19.18 | -1.39% | $19.46 | $19.52 | $19.18 | 2.60K |
| 2026-09-11 | $19.45 | -1.92% | $19.75 | $19.75 | $19.18 | 1.20K |
| 2026-09-10 | $19.83 | +3.34% | $19.73 | $19.83 | $19.50 | 1.70K |
| 2026-09-09 | $19.19 | -0.42% | $19.27 | $19.54 | $19.19 | 2.50K |
| 2026-09-08 | $19.27 | -2.68% | $19.46 | $19.47 | $19.15 | 3.20K |
| 2026-09-04 | $19.80 | +1.43% | $19.26 | $19.80 | $19.17 | 2.60K |
| 2026-09-03 | $19.52 | +0.98% | $19.42 | $19.62 | $19.21 | 2.60K |
| 2026-09-02 | $19.33 | -1.78% | $19.30 | $19.68 | $19.24 | 3.90K |
| 2026-09-01 | $19.68 | +1.65% | $19.05 | $19.68 | $19.05 | 900 |
| 2026-08-31 | $19.36 | -0.67% | $19.62 | $19.67 | $19.21 | 5.50K |
| 2026-08-28 | $19.49 | +0.10% | $19.30 | $19.49 | $19.17 | 5.90K |
| 2026-08-27 | $19.47 | -1.07% | $19.42 | $19.72 | $19.34 | 4.60K |
| 2026-08-26 | $19.68 | +0.92% | $19.67 | $19.68 | $19.27 | 5.30K |
| 2026-08-25 | $19.50 | +1.25% | $19.27 | $19.50 | $19.15 | 7.40K |
| 2026-08-24 | $19.26 | -1.73% | $19.73 | $19.73 | $19.24 | 6.00K |
| 2026-08-21 | $19.60 | +0.72% | $19.13 | $19.60 | $19.13 | 1.00K |
| 2026-08-20 | $19.46 | +0.21% | $19.67 | $19.74 | $19.27 | 1.80K |
| 2026-08-19 | $19.42 | -0.41% | $19.40 | $19.70 | $19.12 | 2.00K |
| 2026-08-18 | $19.50 | +0.05% | $19.48 | $19.75 | $19.45 | 5.60K |
| 2026-08-17 | $19.49 | +0.98% | $19.45 | $19.73 | $19.44 | 3.80K |
| 2026-08-14 | $19.30 | -0.72% | $19.16 | $19.30 | $19.16 | 1.40K |
| 2026-08-13 | $19.44 | +1.94% | $19.33 | $19.50 | $19.15 | 2.70K |
| 2026-08-12 | $19.07 | -0.05% | $19.28 | $19.50 | $19.07 | 2.20K |
| 2026-08-11 | $19.08 | 0.00% | $19.05 | $19.08 | $19.03 | 1.20K |
| 2026-08-10 | $19.08 | +0.16% | $19.05 | $19.08 | $19.05 | 800 |
| 2026-08-07 | $19.05 | -0.21% | $19.08 | $19.08 | $19.05 | 3.30K |
| 2026-08-06 | $19.09 | -0.16% | $19.03 | $19.09 | $19.03 | 1.40K |
| 2026-08-05 | $19.12 | +0.31% | $19.97 | $20.00 | $19.12 | 900 |
| 2026-08-04 | $19.06 | -1.35% | $19.22 | $19.43 | $19.03 | 5.20K |
| 2026-08-03 | $19.32 | +0.89% | $19.15 | $19.32 | $19.00 | 3.50K |
| 2026-07-31 | $19.15 | +0.79% | $19.00 | $19.29 | $19.00 | 900 |
| 2026-07-30 | $19.00 | -0.99% | $19.52 | $19.55 | $19.00 | 4.00K |
| 2026-07-29 | $19.19 | +1.05% | $18.52 | $19.19 | $18.50 | 1.20K |
| 2026-07-28 | $18.99 | +3.54% | $18.20 | $18.99 | $18.20 | 2.90K |
| 2026-07-27 | $18.34 | +0.27% | $18.18 | $18.49 | $18.18 | 6.90K |
| 2026-07-24 | $18.29 | +4.63% | $17.72 | $18.39 | $17.62 | 12.80K |
| 2026-07-23 | $17.48 | -1.24% | $17.48 | $17.48 | $17.48 | 900 |
| 2026-07-22 | $17.70 | +1.20% | $17.47 | $17.70 | $17.47 | 1.30K |
| 2026-07-21 | $17.49 | +0.11% | $17.73 | $17.73 | $17.49 | 1.00K |
| 2026-07-20 | $17.47 | -0.46% | $17.66 | $17.66 | $17.47 | 1.40K |
| 2026-07-17 | $17.55 | +0.06% | $17.55 | $17.55 | $17.55 | 800 |
| 2026-07-16 | $17.54 | -0.34% | $17.70 | $17.70 | $17.54 | 11.90K |
| 2026-07-15 | $17.60 | +1.32% | $17.58 | $17.60 | $17.40 | 3.80K |
| 2026-07-14 | $17.37 | +0.35% | $17.37 | $17.37 | $17.37 | 600 |
| 2026-07-13 | $17.31 | -0.23% | $17.50 | $17.69 | $17.31 | 1.80K |
| 2026-07-10 | $17.35 | -0.69% | $17.35 | $17.35 | $17.35 | 700 |
| 2026-07-09 | $17.47 | -1.58% | $17.31 | $17.70 | $17.31 | 1.20K |
| 2026-07-08 | $17.75 | 0.00% | $17.75 | $17.75 | $17.75 | 0 |
| 2026-07-07 | $17.75 | +1.31% | $17.65 | $17.76 | $17.55 | 1.90K |
| 2026-07-06 | $17.52 | -0.62% | $17.52 | $17.52 | $17.52 | 500 |
| 2026-07-02 | $17.63 | +0.17% | $17.29 | $17.65 | $17.29 | 1.60K |
| 2026-07-01 | $17.60 | +0.86% | $17.16 | $17.92 | $17.16 | 1.90K |
| 2026-06-30 | $17.45 | -3.06% | $17.80 | $17.85 | $17.45 | 7.50K |
| 2026-06-29 | $18.00 | +1.12% | $17.60 | $18.00 | $17.60 | 10.80K |
| 2026-06-26 | $17.80 | -0.17% | $18.04 | $18.05 | $17.80 | 7.40K |
| 2026-06-25 | $17.83 | -0.94% | $17.73 | $17.83 | $17.54 | 1.20K |
| 2026-06-24 | $18.00 | +0.56% | $18.07 | $18.07 | $18.00 | 1.10K |
| 2026-06-23 | $17.90 | +0.79% | $17.75 | $17.90 | $17.75 | 1.80K |
| 2026-06-22 | $17.76 | -2.15% | $17.76 | $17.76 | $17.76 | 900 |
| 2026-06-18 | $18.15 | +5.52% | $17.25 | $18.15 | $17.22 | 20.20K |
| 2026-06-17 | $17.20 | -0.58% | $17.12 | $17.25 | $17.08 | 2.60K |
| 2026-06-16 | $17.30 | +1.17% | $17.30 | $17.30 | $17.30 | 300 |
| 2026-06-15 | $17.10 | +0.29% | $17.10 | $17.10 | $17.06 | 1.30K |
| 2026-06-12 | $17.05 | -0.35% | $17.10 | $17.25 | $17.05 | 2.20K |
| 2026-06-11 | $17.11 | +0.29% | $17.08 | $17.11 | $17.08 | 1.10K |
| 2026-06-10 | $17.06 | -1.10% | $17.08 | $17.09 | $17.05 | 3.00K |
| 2026-06-09 | $17.25 | +1.71% | $16.92 | $17.25 | $16.92 | 1.70K |
| 2026-06-08 | $16.96 | -0.53% | $17.15 | $17.15 | $16.96 | 15.50K |
| 2026-06-05 | $17.05 | -1.04% | $17.05 | $17.06 | $17.05 | 4.30K |
| 2026-06-04 | $17.23 | +0.47% | $17.24 | $17.24 | $17.23 | 700 |
| 2026-06-03 | $17.15 | -0.46% | $17.05 | $17.15 | $17.05 | 1.40K |
| 2026-06-02 | $17.23 | -0.98% | $17.15 | $17.25 | $17.02 | 1.90K |
| 2026-06-01 | $17.40 | +0.58% | $17.39 | $17.40 | $17.35 | 2.00K |
| 2026-05-29 | $17.30 | +1.94% | $17.30 | $17.49 | $17.30 | 2.70K |
| 2026-05-28 | $16.97 | -1.91% | $17.29 | $17.30 | $16.78 | 8.20K |
| 2026-05-27 | $17.30 | 0.00% | $17.30 | $17.30 | $17.30 | 0 |
| 2026-05-26 | $17.30 | -0.86% | $17.41 | $17.41 | $17.30 | 3.30K |