Skip to main content
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
16.95
+0.19 (1.13%)
At close: Dec 5, 2025, 4:00 PM EST
16.99
+0.04 (0.24%)
After-hours: Dec 5, 2025, 4:10 PM EST

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9917.0016.8916.9516.951.13%4,031
Dec 4, 202516.7517.0016.7516.7616.760.06%4,024
Dec 2, 202516.7516.7516.7516.7516.75-347
Nov 28, 202516.7516.7716.7516.7516.75-1,600
Nov 26, 202516.7517.0016.7516.7516.75-1.47%4,777
Nov 25, 202517.0017.0016.8317.0017.000.41%7,854
Nov 24, 202516.8717.0016.8716.9316.930.39%1,960
Nov 21, 202516.9417.0016.7516.8716.871.47%1,432
Nov 20, 202516.7516.7516.6216.6216.62-1.48%1,222
Nov 19, 202516.8216.8716.8216.8716.87-1,201
Nov 18, 202516.8716.8716.8716.8716.87-380
Nov 17, 202516.7116.8716.7116.8716.871.81%831
Nov 14, 202516.7616.7616.5716.5716.57-1.66%560
Nov 12, 202516.8516.8616.8516.8516.770.12%1,474
Nov 10, 202516.8416.8416.8316.8316.750.06%691
Nov 7, 202516.5016.8216.5016.8216.742.13%2,187
Nov 6, 202517.2417.2416.4716.4716.39-2.08%11,955
Nov 4, 202516.8216.8216.8216.8216.74-2.44%1,098
Nov 3, 202517.2417.2417.2417.2417.161.35%543
Oct 31, 202517.1417.1417.0117.0116.930.06%2,244
Oct 30, 202516.7617.0016.7617.0016.920.12%1,077
Oct 29, 202516.8317.0016.8316.9816.900.06%1,605
Oct 28, 202516.8816.9816.8816.9716.891.31%2,035
Oct 27, 202516.7817.0016.7516.7516.67-1,786
Oct 23, 202516.7516.7516.7516.7516.67-226
Oct 22, 202516.7516.7516.7516.7516.670.72%331
Oct 21, 202517.0017.0016.6316.6316.55-1.60%10,848
Oct 20, 202516.9716.9716.9016.9016.82-807
Oct 17, 202516.8316.9016.7516.9016.82-0.18%2,207
Oct 16, 202516.9616.9616.8616.9316.85-0.41%3,861
Oct 15, 202516.9717.0416.9217.0016.92-0.29%1,889
Oct 13, 202516.9417.0516.9317.0516.971.07%2,395
Oct 10, 202517.0417.0416.8716.8716.79-1.11%1,345
Oct 9, 202517.0517.1517.0517.0616.98-0.52%2,117
Oct 8, 202517.1517.1517.1517.1517.07-0.65%215
Oct 7, 202517.2517.2617.2517.2617.180.84%1,075
Oct 6, 202517.0517.2717.0517.1217.04-0.75%2,551
Oct 3, 202517.1617.2817.1517.2517.170.41%1,810
Oct 2, 202517.3017.3117.0517.1817.10-0.80%1,976
Oct 1, 202517.0717.3217.0717.3217.240.28%1,035
Sep 30, 202517.1417.2717.1417.2717.190.64%588
Sep 29, 202517.2517.2517.0617.1617.08-0.58%3,706
Sep 26, 202517.1217.3017.1217.2617.18-0.23%2,248
Sep 25, 202517.3017.3017.2517.3017.22-1,838
Sep 24, 202517.4417.4517.2017.3017.22-0.57%12,464
Sep 23, 202517.1517.4517.1017.4017.321.46%5,290
Sep 22, 202517.0817.1517.0817.1517.07-1.66%1,510
Sep 19, 202517.2517.4517.2517.4417.361.63%10,474
Sep 18, 202517.4417.4417.1617.1617.080.29%730
Sep 17, 202517.0517.4517.0517.1117.03-1.10%5,795