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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.94	16.86	16.86	17	16.75	1,432
November 20, 2025	16.75	16.62	16.62	16.75	16.62	1,222
November 19, 2025	16.82	16.87	16.87	16.87	16.82	1,201
November 18, 2025	16.87	16.87	16.87	16.87	16.87	400
November 17, 2025	16.71	16.87	16.87	16.87	16.71	831
November 14, 2025	16.76	16.57	16.57	16.76	16.57	600
November 13, 2025	16.85	16.85	16.85	16.85	16.85	1,409
November 12, 2025	16.85	16.85	16.77	16.86	16.85	1,500
November 11, 2025	16.83	16.83	16.75	16.83	16.83	11
November 10, 2025	16.84	16.83	16.75	16.84	16.83	700
November 07, 2025	16.5	16.82	16.82	16.82	16.5	2,200
November 06, 2025	17.24	16.47	16.47	17.24	16.47	12,000
November 05, 2025	16.82	16.82	16.82	16.82	16.82	1
November 04, 2025	16.82	16.82	16.82	16.82	16.82	1,100
November 03, 2025	17.24	17.24	17.24	17.24	17.24	543
October 31, 2025	17.14	17.01	17.01	17.14	17.01	2,244
October 30, 2025	16.76	17	17	17	16.76	1,072
October 29, 2025	16.83	16.98	16.98	17	16.83	1,605
October 28, 2025	16.88	16.97	16.97	16.98	16.88	2,035
October 27, 2025	16.78	16.75	16.75	17	16.75	1,800
October 24, 2025	16.75	16.75	16.75	16.75	16.75	215
October 23, 2025	16.75	16.75	16.75	16.75	16.75	226
October 22, 2025	16.75	16.75	16.75	16.75	16.75	331
October 21, 2025	17	16.63	16.63	17	16.63	10,848
October 20, 2025	16.97	16.9	16.9	16.97	16.9	807
October 17, 2025	16.83	16.9	16.9	16.9	16.75	2,207
October 16, 2025	16.96	16.93	16.93	16.96	16.86	3,900
October 15, 2025	16.97	17	17	17.04	16.92	1,900
October 14, 2025	17.05	17.05	17.05	17.05	17.05	1
October 13, 2025	16.94	17.05	17.05	17.05	16.93	2,400
October 10, 2025	17.04	16.87	16.87	17.04	16.86	1,216
October 09, 2025	17.05	17.06	17.06	17.15	17.05	2,117
October 08, 2025	17.15	17.15	17.15	17.15	17.15	215
October 07, 2025	17.25	17.26	17.26	17.26	17.25	1,100
October 06, 2025	17.05	17.12	17.12	17.27	17.05	2,600
October 03, 2025	17.16	17.25	17.25	17.27	17.15	1,810
October 02, 2025	17.3	17.18	17.18	17.31	17.05	2,000
October 01, 2025	17.07	17.32	17.32	17.32	17.07	1,035
September 30, 2025	17.14	17.27	17.27	17.27	17.14	600
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

Magyar Bancorp, Inc. (MGYR) NASDAQ