Skip to main content
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
16.61
+0.04 (0.24%)
At close: Jun 27, 2025, 4:00 PM
16.74
+0.13 (0.78%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2516.7516.2516.7416.741.03%3,075
Jun 26, 202516.3116.7216.0516.5716.57-1.43%3,796
Jun 25, 202516.5816.8916.3816.8116.81-0.83%6,855
Jun 24, 202516.7217.0016.7216.9516.952.42%5,283
Jun 23, 202516.3016.6016.0016.5516.551.53%25,902
Jun 20, 202516.1216.3116.0916.3016.301.18%11,927
Jun 18, 202516.0816.1616.0416.1116.110.37%3,294
Jun 17, 202515.8916.0515.8116.0516.050.94%21,513
Jun 16, 202515.8515.9015.6915.9015.900.19%2,102
Jun 13, 202515.7915.9015.7915.8715.87-0.19%1,912
Jun 12, 202515.9015.9015.7915.9015.90-3,019
Jun 11, 202515.9215.9215.8415.9015.900.82%1,840
Jun 10, 202515.7715.9015.6615.7715.77-0.44%3,754
Jun 9, 202515.8516.0415.6815.8415.840.15%8,367
Jun 6, 202515.9016.0515.6115.8215.82-0.53%5,075
Jun 5, 202515.8515.9915.8315.9015.90-4,196
Jun 4, 202516.0016.0015.9015.9015.90-8,748
Jun 3, 202515.9116.1215.8115.9015.900.06%31,006
Jun 2, 202515.8115.9915.8115.8915.89-0.06%7,224
May 30, 202515.6016.0015.6015.9015.901.34%34,766
May 29, 202515.4815.7015.4815.6915.691.27%4,596
May 28, 202515.2515.7015.2515.4915.491.40%13,372
May 27, 202515.2715.5015.2215.2815.280.32%23,096
May 23, 202515.3915.3915.2315.2315.23-1.61%812
May 22, 202515.4415.5115.3615.4815.481.51%3,379
May 21, 202515.4615.4615.2515.2515.25-0.85%683
May 20, 202515.3415.6015.3415.3815.38-0.26%1,635
May 19, 202515.2415.7015.2415.4215.422.12%10,957
May 16, 202515.1715.2415.1015.1015.100.20%4,206
May 15, 202514.6215.1914.6215.0715.072.52%17,562
May 14, 202514.4014.8414.4014.7014.70-0.35%5,943
May 13, 202514.5014.8814.5014.7514.692.02%8,188
May 12, 202514.7314.7514.4614.4614.40-1.63%11,534
May 9, 202514.5414.7014.5114.7014.64-0.14%6,513
May 8, 202514.4214.7214.3914.7214.662.22%11,470
May 7, 202514.4014.4314.3514.4014.340.28%1,580
May 6, 202514.3814.4914.3614.3614.301.84%2,309
May 5, 202514.4014.4014.1014.1014.04-1.74%948
May 2, 202514.4514.4914.2414.3514.291.70%3,419
May 1, 202514.4914.5013.8814.1114.052.39%7,419
Apr 30, 202514.1014.2313.7813.7813.72-2.61%1,916
Apr 29, 202514.0914.2214.0014.1514.091.14%7,404
Apr 28, 202513.8914.0013.8913.9913.930.65%769
Apr 25, 202513.9013.9013.9013.9013.84-118
Apr 24, 202513.7713.9013.7713.9013.84-1.21%307
Apr 23, 202513.7714.0713.7714.0714.012.25%966
Apr 22, 202513.7513.9913.7513.7613.701.03%1,166
Apr 21, 202513.6413.6413.6213.6213.57-2.37%459
Apr 17, 202513.9713.9713.9513.9513.891.82%508
Apr 16, 202513.7013.7013.7013.7013.64-1,110