Magyar Bancorp Inc. (MGYR)
14.90
0.00 (0.00%)
At close: Feb 28, 2025, 3:45 PM
MGYR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 0.15 | 1.02% | 1,069 |
| Feb 27, 2025 | 14.69 | 14.75 | 14.63 | 14.75 | 0.00 | 0.00% | 1,744 |
| Feb 26, 2025 | 14.43 | 14.75 | 14.43 | 14.75 | 0.03 | 0.20% | 1,300 |
| Feb 25, 2025 | 14.68 | 14.73 | 14.68 | 14.72 | 0.31 | 2.15% | 1,100 |
| Feb 24, 2025 | 14.52 | 14.60 | 14.15 | 14.41 | -0.26 | -1.77% | 2,800 |
| Feb 21, 2025 | 14.50 | 14.67 | 14.50 | 14.67 | 0.00 | 0.00% | 1,216 |
| Feb 20, 2025 | 14.40 | 14.73 | 14.40 | 14.67 | -0.06 | -0.41% | 2,800 |
| Feb 19, 2025 | 14.68 | 14.73 | 14.64 | 14.73 | 0.13 | 0.89% | 2,600 |
| Feb 18, 2025 | 14.41 | 14.68 | 14.41 | 14.60 | 0.00 | 0.00% | 5,000 |
| Feb 14, 2025 | 14.60 | 14.60 | 14.42 | 14.60 | 0.00 | 0.00% | 1,956 |
| Feb 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 0.54 | 3.84% | 400 |
| Feb 12, 2025 | 14.45 | 14.48 | 14.06 | 14.06 | -0.54 | -3.70% | 1,400 |
| Feb 11, 2025 | 14.60 | 14.60 | 14.54 | 14.60 | 0.00 | 0.00% | 4,416 |
| Feb 10, 2025 | 14.64 | 14.64 | 14.60 | 14.60 | 0.03 | 0.21% | 3,573 |
| Feb 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 14.57 | 14.60 | 14.52 | 14.57 | -0.03 | -0.21% | 2,047 |
| Feb 5, 2025 | 14.53 | 14.60 | 14.53 | 14.60 | 0.02 | 0.14% | 800 |
| Feb 4, 2025 | 14.28 | 14.58 | 14.28 | 14.58 | 0.42 | 2.97% | 531 |
| Feb 3, 2025 | 14.34 | 14.34 | 14.00 | 14.16 | -0.18 | -1.26% | 4,319 |
| Jan 31, 2025 | 14.33 | 14.60 | 14.33 | 14.34 | -0.22 | -1.51% | 1,622 |
| Jan 30, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | -0.04 | -0.27% | 200 |
| Jan 29, 2025 | 14.59 | 14.60 | 14.36 | 14.60 | 0.00 | 0.00% | 2,730 |
| Jan 28, 2025 | 14.51 | 14.60 | 14.51 | 14.60 | 0.00 | 0.00% | 800 |
| Jan 27, 2025 | 14.36 | 14.60 | 14.36 | 14.60 | 0.24 | 1.67% | 542 |
| Jan 24, 2025 | 14.41 | 14.41 | 14.35 | 14.36 | 0.27 | 1.92% | 1,900 |
| Jan 23, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | -0.09 | -0.63% | 500 |
| Jan 22, 2025 | 14.44 | 14.59 | 14.07 | 14.18 | -0.49 | -3.34% | 3,000 |
| Jan 21, 2025 | 14.51 | 14.67 | 14.51 | 14.67 | 0.21 | 1.45% | 1,144 |
| Jan 17, 2025 | 14.63 | 14.66 | 14.46 | 14.46 | -0.18 | -1.23% | 1,800 |
| Jan 16, 2025 | 13.96 | 14.64 | 13.95 | 14.64 | -0.01 | -0.07% | 2,202 |
| Jan 15, 2025 | 14.49 | 14.65 | 14.49 | 14.65 | 0.02 | 0.14% | 800 |
| Jan 14, 2025 | 14.04 | 14.63 | 13.85 | 14.63 | 0.43 | 3.03% | 1,600 |
| Jan 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 14.14 | 14.20 | 14.14 | 14.20 | 0.23 | 1.65% | 1,900 |
| Jan 7, 2025 | 14.13 | 14.13 | 13.97 | 13.97 | -0.20 | -1.41% | 1,308 |
| Jan 6, 2025 | 14.08 | 14.17 | 14.08 | 14.17 | -0.08 | -0.56% | 600 |
| Jan 3, 2025 | 14.38 | 14.43 | 14.25 | 14.25 | -0.27 | -1.86% | 4,100 |
| Jan 2, 2025 | 14.59 | 14.59 | 14.52 | 14.52 | -0.08 | -0.55% | 1,900 |
| Dec 31, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -0.08 | -0.54% | 400 |
| Dec 30, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 0.00 | 0.00% | 400 |
| Dec 27, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 0.36 | 2.51% | 700 |
| Dec 26, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | -0.33 | -2.25% | 319 |
| Dec 24, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 14.68 | 14.68 | 14.44 | 14.65 | 0.00 | 0.00% | 2,300 |
| Dec 20, 2024 | 14.60 | 14.65 | 14.25 | 14.65 | 0.14 | 0.96% | 4,448 |
| Dec 19, 2024 | 14.27 | 14.60 | 14.26 | 14.51 | 0.23 | 1.61% | 3,100 |
| Dec 18, 2024 | 14.34 | 14.43 | 14.26 | 14.28 | -0.22 | -1.52% | 4,911 |
| Dec 17, 2024 | 14.27 | 14.50 | 14.17 | 14.50 | 0.42 | 2.98% | 2,512 |
| Dec 16, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | -0.49 | -3.36% | 1,422 |