Magyar Bancorp, Inc.MGYRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $17.70 | $17.70 | $17.50 | $17.67 | 1,927 |
| 1/8/2026 | $17.49 | $17.55 | $17.49 | $17.55 | 1,200 |
| 1/7/2026 | $17.42 | $17.42 | $17.42 | $17.42 | 1,300 |
| 1/6/2026 | $17.61 | $17.61 | $17.38 | $17.51 | 900 |
| 1/5/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 600 |
| 1/2/2026 | $17.54 | $17.54 | $17.54 | $17.54 | 442 |
| 12/31/2025 | $17.28 | $17.28 | $17.28 | $17.28 | 400 |
| 12/30/2025 | $17.53 | $17.53 | $17.53 | $17.53 | 229 |
| 12/29/2025 | $17.66 | $17.66 | $17.66 | $17.66 | 318 |
| 12/26/2025 | $17.45 | $17.45 | $17.45 | $17.45 | 745 |
| 12/24/2025 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 12/23/2025 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 12/22/2025 | $18.88 | $18.88 | $17.70 | $17.70 | 1,100 |
| 12/19/2025 | $17.27 | $17.75 | $17.02 | $17.75 | 65,832 |
| 12/18/2025 | $17.13 | $17.13 | $17.13 | $17.13 | 400 |
| 12/17/2025 | $17.16 | $17.16 | $17.16 | $17.16 | 500 |
| 12/16/2025 | $17.02 | $17.02 | $17.02 | $17.02 | 300 |
| 12/15/2025 | $17.18 | $17.24 | $17.12 | $17.20 | 1,423 |
| 12/12/2025 | $17.24 | $17.24 | $17.00 | $17.24 | 1,111 |
| 12/11/2025 | $17.02 | $17.24 | $17.00 | $17.24 | 2,506 |
| 12/10/2025 | $16.94 | $17.21 | $16.86 | $16.89 | 9,500 |
| 12/9/2025 | $16.80 | $17.00 | $16.80 | $16.88 | 10,900 |
| 12/8/2025 | $16.95 | $16.95 | $16.80 | $16.80 | 14,300 |
| 12/5/2025 | $16.99 | $17.00 | $16.89 | $16.95 | 4,031 |
| 12/4/2025 | $16.75 | $17.00 | $16.75 | $16.76 | 4,032 |
| 12/3/2025 | $16.75 | $16.75 | $16.75 | $16.75 | 2 |
| 12/2/2025 | $16.75 | $16.75 | $16.75 | $16.75 | 347 |
| 12/1/2025 | $16.75 | $16.75 | $16.75 | $16.75 | 186 |
| 11/28/2025 | $16.75 | $16.77 | $16.75 | $16.75 | 1,600 |
| 11/26/2025 | $16.75 | $17.00 | $16.75 | $16.75 | 4,800 |
| 11/25/2025 | $17.00 | $17.00 | $16.83 | $17.00 | 8,030 |
| 11/24/2025 | $16.87 | $17.00 | $16.87 | $16.93 | 2,000 |
| 11/21/2025 | $16.94 | $17.00 | $16.75 | $16.86 | 1,432 |
| 11/20/2025 | $16.75 | $16.75 | $16.62 | $16.62 | 1,222 |
| 11/19/2025 | $16.82 | $16.87 | $16.82 | $16.87 | 1,201 |
| 11/18/2025 | $16.87 | $16.87 | $16.87 | $16.87 | 400 |
| 11/17/2025 | $16.71 | $16.87 | $16.71 | $16.87 | 831 |
| 11/14/2025 | $16.76 | $16.76 | $16.57 | $16.57 | 600 |
| 11/13/2025 | $16.85 | $16.85 | $16.85 | $16.85 | 1,409 |
| 11/12/2025 | $16.85 | $16.86 | $16.85 | $16.85 | 1,500 |
| 11/11/2025 | $16.83 | $16.83 | $16.83 | $16.83 | 11 |
| 11/10/2025 | $16.84 | $16.84 | $16.83 | $16.83 | 700 |
| 11/7/2025 | $16.50 | $16.82 | $16.50 | $16.82 | 2,200 |
| 11/6/2025 | $17.24 | $17.24 | $16.47 | $16.47 | 12,000 |
| 11/5/2025 | $16.82 | $16.82 | $16.82 | $16.82 | 1 |
| 11/4/2025 | $16.82 | $16.82 | $16.82 | $16.82 | 1,100 |
| 11/3/2025 | $17.24 | $17.24 | $17.24 | $17.24 | 543 |
| 10/31/2025 | $17.14 | $17.14 | $17.01 | $17.01 | 2,244 |
| 10/30/2025 | $16.76 | $17.00 | $16.76 | $17.00 | 1,100 |
| 10/29/2025 | $16.83 | $17.00 | $16.83 | $16.98 | 1,605 |
| 10/28/2025 | $16.88 | $16.98 | $16.88 | $16.97 | 2,035 |
| 10/27/2025 | $16.78 | $17.00 | $16.75 | $16.75 | 1,800 |
| 10/24/2025 | $16.75 | $16.75 | $16.75 | $16.75 | 215 |
| 10/23/2025 | $16.75 | $16.75 | $16.75 | $16.75 | 226 |
| 10/22/2025 | $16.75 | $16.75 | $16.75 | $16.75 | 331 |
| 10/21/2025 | $17.00 | $17.00 | $16.63 | $16.63 | 10,848 |
| 10/20/2025 | $16.97 | $16.97 | $16.90 | $16.90 | 807 |
| 10/17/2025 | $16.83 | $16.90 | $16.75 | $16.90 | 2,207 |
| 10/16/2025 | $16.96 | $16.96 | $16.86 | $16.93 | 3,900 |
| 10/15/2025 | $16.97 | $17.04 | $16.92 | $17.00 | 1,900 |
| 10/14/2025 | $17.05 | $17.05 | $17.05 | $17.05 | 1 |