Magyar Bancorp, Inc. - MGYR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.45	18.45	18.45	18.45	18.45	500
February 19, 2026	18.25	18.17	18.17	18.25	18.01	1,119
February 18, 2026	18.1	18.01	18.01	18.1	18.01	800
February 17, 2026	18	18	18	18	18	821
February 13, 2026	18.2	18.2	18.2	18.21	18.2	2,242
February 12, 2026	18.49	18.48	18.48	18.49	18.48	600
February 11, 2026	18.42	18	17.9	20	18	22,712
February 10, 2026	18.4	18.2	18.4	18.4	18.2	6,732
February 09, 2026	18.26	18.2	18.2	18.45	18.2	4,602
February 06, 2026	18.47	18.4	18.4	18.5	18.22	12,504
February 05, 2026	18.1	18.25	18.25	18.25	18.1	4,410
February 04, 2026	17.95	17.75	17.75	18.25	17.75	10,742
February 03, 2026	17.75	17.75	17.75	17.75	17.75	907
February 02, 2026	17.78	17.75	17.75	17.78	17.75	1,107
January 30, 2026	17.62	17.62	17.62	17.7	17.62	2,200
January 29, 2026	17.58	17.58	17.58	17.58	17.2	2,000
January 28, 2026	17.89	17.88	17.88	17.89	17.21	2,300
January 27, 2026	17.6	17.8	17.8	17.8	17.13	2,300
January 26, 2026	17.53	17.87	17.87	17.87	17.48	1,119
January 23, 2026	17.63	17.63	17.63	17.63	17.63	86
January 22, 2026	17.57	17.63	17.63	17.64	17.57	3,316
January 21, 2026	17.57	17.63	17.63	17.95	17.57	1,449
January 20, 2026	17.92	17.57	17.57	17.94	17.57	900
January 16, 2026	17.64	17.64	17.64	17.64	17.64	1,114
January 15, 2026	17.68	17.68	17.68	17.68	17.68	145
January 14, 2026	17.62	17.5	17.5	17.62	17.5	1,900
January 13, 2026	17.98	17.98	17.98	17.98	17.98	1,436
January 12, 2026	17.87	17.98	17.98	17.99	17.87	1,440
January 09, 2026	17.7	17.67	17.67	17.7	17.5	1,927
January 08, 2026	17.49	17.55	17.55	17.55	17.49	1,181
January 07, 2026	17.42	17.42	17.42	17.42	17.38	1,268
January 06, 2026	17.61	17.51	17.51	17.61	17.38	900
January 05, 2026	17.75	17.75	17.75	17.75	17.75	600
January 02, 2026	17.54	17.54	17.54	17.54	17.54	438
December 31, 2025	17.28	17.28	17.28	17.28	17.28	400
December 30, 2025	17.53	17.53	17.53	17.53	17.53	229
December 29, 2025	17.66	17.66	17.66	17.66	17.66	318
December 26, 2025	17.45	17.45	17.45	17.45	17.45	742
December 24, 2025	17.7	17.7	17.7	17.7	17.7	1
December 23, 2025	17.7	17.7	17.7	17.7	17.7	1
December 22, 2025	18.88	17.7	17.7	18.88	17.7	1,100
December 19, 2025	17.27	17.75	17.75	17.75	17.02	65,832
December 18, 2025	17.13	17.13	17.13	17.13	17.13	400
December 17, 2025	17.16	17.16	17.16	17.16	17.16	500
December 16, 2025	17.02	17.02	17.02	17.02	17.02	300
December 15, 2025	17.18	17.2	17.2	17.24	17.12	1,423
December 12, 2025	17.24	17.24	17.24	17.24	17	1,111
December 11, 2025	17.02	17.24	17.24	17.24	17	2,506
December 10, 2025	16.94	16.89	16.89	17.21	16.86	9,500
December 09, 2025	16.8	16.88	16.88	17	16.8	10,900
December 08, 2025	16.95	16.8	16.8	16.95	16.8	14,300
December 05, 2025	16.99	16.95	16.95	17	16.89	4,000
December 04, 2025	16.75	16.76	16.76	17	16.75	4,032
December 03, 2025	16.75	16.75	16.75	16.75	16.75	2
December 02, 2025	16.75	16.75	16.75	16.75	16.75	347
December 01, 2025	16.75	16.75	16.75	16.75	16.75	186
November 28, 2025	16.75	16.75	16.75	16.77	16.75	1,600
November 26, 2025	16.75	16.75	16.75	17	16.75	4,800
November 25, 2025	17	17	17	17	16.83	8,030
November 24, 2025	16.87	16.93	16.93	17	16.87	2,000

Magyar Bancorp, Inc. (MGYR) NASDAQ