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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.25	17.16	17.16	17.25	17.06	3,706
September 26, 2025	17.12	17.26	17.26	17.3	17.12	2,248
September 25, 2025	17.3	17.3	17.3	17.3	17.25	1,838
September 24, 2025	17.44	17.3	17.3	17.45	17.2	12,500
September 23, 2025	17.15	17.4	17.4	17.45	17.1	5,300
September 22, 2025	17.08	17.15	17.15	17.15	17.08	1,500
September 19, 2025	17.25	17.44	17.44	17.45	17.25	10,500
September 18, 2025	17.44	17.16	17.16	17.44	17.16	700
September 17, 2025	17.05	17.11	17.11	17.45	17.05	5,800
September 16, 2025	17.01	17.3	17.3	17.35	17.01	1,800
September 15, 2025	17.12	17.12	17.12	17.12	17.12	929
September 12, 2025	17.25	17.04	17.04	17.26	17.04	2,400
September 11, 2025	17.49	17.26	17.26	17.49	17.25	4,400
September 10, 2025	17.45	17.2	17.2	17.68	17.08	8,800
September 09, 2025	17.47	17.35	17.35	17.5	17.29	2,400
September 08, 2025	17.5	17.3	17.3	17.5	17.21	3,737
September 05, 2025	17.48	17.3	17.3	17.5	17.29	1,442
September 04, 2025	17.29	17.5	17.5	17.5	17.29	809
September 03, 2025	17.25	17.29	17.29	17.5	17.12	9,700
September 02, 2025	17.11	17.11	17.11	17.48	17.1	25,136
August 29, 2025	17.17	17.19	17.19	17.35	17.17	5,701
August 28, 2025	17.27	17.15	17.15	17.35	17.15	5,900
August 27, 2025	17.5	17.07	17.07	17.5	17.07	3,500
August 26, 2025	17.49	17.5	17.5	17.51	17.27	13,005
August 25, 2025	17.5	17.18	17.18	17.5	17.17	2,300
August 22, 2025	17.16	17.48	17.48	17.74	17.16	12,016
August 21, 2025	17.22	17.15	17.15	17.5	17.08	4,810
August 20, 2025	17.5	17.27	17.27	17.5	17.27	1,700
August 19, 2025	17.5	17.11	17.11	17.5	17.11	5,300
August 18, 2025	17.51	17.25	17.25	17.51	17.25	2,834
August 15, 2025	17.45	17.5	17.5	17.5	17.45	1,500
August 14, 2025	17.4	17.48	17.48	17.48	17.4	809
August 13, 2025	17.26	17.11	17.11	17.49	17.11	1,700
August 12, 2025	17.1	17.1	17.1	17.1	17.1	202
August 11, 2025	17.25	17.25	17.25	17.25	17.25	37
August 08, 2025	17.25	17.25	17.25	17.25	17.25	400
August 07, 2025	17.34	17.05	17.05	17.51	17.01	7,200
August 06, 2025	17.24	17.28	17.2	17.28	17.24	1,626
August 05, 2025	17.18	17.18	17.1	17.18	17.18	900
August 04, 2025	16.8	17.1	17.02	17.1	16.75	4,636
August 01, 2025	16.77	16.77	16.77	16.88	16.77	28
July 31, 2025	16.55	16.88	16.88	16.88	16.55	632
July 30, 2025	16.57	16.55	16.55	16.57	16.55	900
July 29, 2025	16.93	16.93	16.93	16.93	16.93	500
July 28, 2025	17	17	17	17	17	930
July 25, 2025	16.55	17	17	17.16	16.55	945
July 24, 2025	16.85	16.56	16.56	16.88	16.56	1,716
July 23, 2025	17.12	17.13	17.13	17.2	16.71	2,700
July 22, 2025	16.65	16.55	16.55	17.1	16.55	6,500
July 21, 2025	16.5	16.69	16.69	16.72	16.5	8,426
July 18, 2025	16.77	16.77	16.77	16.77	16.77	300
July 17, 2025	16.6	16.72	16.72	16.9	16.52	6,104
July 16, 2025	16.75	16.58	16.58	16.75	16.5	4,300
July 15, 2025	16.81	16.61	16.61	16.83	16.51	4,100
July 14, 2025	17.14	16.85	16.85	17.18	16.83	4,700
July 11, 2025	16.84	16.84	16.84	16.84	16.84	546
July 10, 2025	17.15	17.15	17.15	17.17	17.15	921
July 09, 2025	17.1	17.1	17.1	17.1	17.09	2,900
July 08, 2025	16.94	16.84	16.84	17	16.79	8,100
July 07, 2025	16.65	16.78	16.78	17.1	16.65	3,000

Magyar Bancorp, Inc. (MGYR) NASDAQ