Magyar Bancorp Inc. (MGYR)
13.86
0.00 (0.00%)
At close: Apr 01, 2025, 9:40 AM
13.85
-0.07%
After-hours: Apr 02, 2025, 04:36 PM EDT
Magyar Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | -0.01 | -0.07% | 960 |
| Apr 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | -0.04 | -0.29% | 800 |
| Mar 31, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | -0.08 | -0.57% | 2,100 |
| Mar 28, 2025 | 13.97 | 14.00 | 13.92 | 13.98 | -0.11 | -0.78% | 4,731 |
| Mar 27, 2025 | 14.00 | 14.09 | 14.00 | 14.09 | 0.12 | 0.86% | 2,800 |
| Mar 26, 2025 | 14.06 | 14.06 | 13.97 | 13.97 | 0.00 | 0.00% | 4,600 |
| Mar 25, 2025 | 14.10 | 14.10 | 13.97 | 13.97 | -0.18 | -1.27% | 5,200 |
| Mar 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | -0.25 | -1.74% | 300 |
| Mar 21, 2025 | 14.20 | 14.40 | 14.14 | 14.40 | 0.00 | 0.00% | 5,301 |
| Mar 20, 2025 | 14.23 | 14.41 | 14.15 | 14.40 | -0.09 | -0.62% | 2,909 |
| Mar 19, 2025 | 14.30 | 14.50 | 14.20 | 14.49 | 0.09 | 0.62% | 10,941 |
| Mar 18, 2025 | 14.30 | 14.47 | 14.10 | 14.40 | 0.10 | 0.70% | 2,900 |
| Mar 17, 2025 | 14.14 | 14.55 | 14.05 | 14.30 | 0.14 | 0.99% | 3,300 |
| Mar 14, 2025 | 14.16 | 14.68 | 14.16 | 14.16 | -0.35 | -2.41% | 3,000 |
| Mar 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 0.01 | 0.07% | 400 |
| Mar 12, 2025 | 14.40 | 14.50 | 14.12 | 14.50 | 0.39 | 2.76% | 1,900 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.11 | 14.11 | -0.05 | -0.35% | 1,200 |
| Mar 10, 2025 | 14.15 | 14.60 | 14.15 | 14.16 | -0.39 | -2.68% | 1,015 |
| Mar 7, 2025 | 14.60 | 14.75 | 14.50 | 14.55 | -0.13 | -0.89% | 5,000 |
| Mar 6, 2025 | 14.73 | 14.73 | 14.50 | 14.68 | 0.16 | 1.10% | 1,900 |
| Mar 5, 2025 | 14.73 | 14.75 | 14.52 | 14.52 | 0.00 | 0.00% | 3,507 |
| Mar 4, 2025 | 14.60 | 14.65 | 14.52 | 14.52 | 0.01 | 0.07% | 1,248 |
| Mar 3, 2025 | 14.63 | 14.63 | 14.51 | 14.51 | -0.39 | -2.62% | 1,500 |
| Feb 28, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 0.15 | 1.02% | 1,100 |
| 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 |