NASDAQ : MGYR
Magyar Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 22.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 143.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magyar Bancorp, Inc. (MGYR) closed at 22.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.83 | 22.5 | 20.05 | 22.3 | 26,020 | +10.18% |
| 2026-10-29 | 20.4 | 20.4 | 20.21 | 20.24 | 1,744 | +0.45% |
| 2026-10-28 | 20.23 | 20.23 | 20.01 | 20.15 | 4,299 | -0.44% |
| 2026-10-27 | 20.4 | 20.4 | 20 | 20.24 | 4,885 | +0.15% |
| 2026-10-26 | 19.76 | 22.15 | 19.67 | 20.21 | 17,350 | +1.56% |
| 2026-10-23 | 19.4 | 19.9 | 19.32 | 19.9 | 3,709 | +3.54% |
| 2026-10-22 | 19.22 | 19.22 | 19.22 | 19.22 | 293 | -0.88% |
| 2026-10-21 | 19.39 | 19.39 | 19.39 | 19.39 | 398 | -0.46% |
| 2026-10-20 | 19.48 | 19.48 | 19.48 | 19.48 | 356 | -1.22% |
| 2026-10-19 | 19.325 | 19.72 | 19.325 | 19.72 | 854 | -0.60% |
| 2026-10-16 | 19.84 | 19.84 | 19.84 | 19.84 | 487 | -0.25% |
| 2026-10-15 | 19.595 | 19.89 | 19.52 | 19.89 | 1,646 | +2.37% |
| 2026-10-14 | 18.51 | 19.43 | 18.51 | 19.43 | 2,783 | +3.30% |
| 2026-10-13 | 18.804 | 18.81 | 18.804 | 18.81 | 667 | +0.32% |
| 2026-10-12 | 18.75 | 18.75 | 18.75 | 18.75 | 1,307 | -1.11% |
| 2026-10-09 | 19.195 | 19.195 | 18.96 | 18.96 | 377 | -0.63% |
| 2026-10-07 | 19.09 | 19.09 | 18.75 | 19.08 | 2,356 | -1.50% |
| 2026-10-06 | 18.67 | 19.37 | 18.67 | 19.37 | 847 | +3.31% |
| 2026-10-05 | 19.2 | 19.2 | 18.75 | 18.75 | 3,741 | -2.93% |
| 2026-10-02 | 19.315 | 19.315 | 19.315 | 19.315 | 1,290 | +0.15% |
| 2026-10-01 | 19.286 | 19.286 | 19.286 | 19.286 | 372 | +1.24% |
| 2026-09-30 | 19.083 | 19.345 | 19.05 | 19.05 | 5,056 | +0.00% |
| 2026-09-29 | 19.2 | 19.2 | 19.05 | 19.05 | 1,476 | -2.31% |
| 2026-09-28 | 19.5 | 19.5 | 19.275 | 19.5 | 4,276 | +0.70% |
| 2026-09-25 | 19.365 | 19.365 | 19.365 | 19.365 | 501 | +0.00% |
| 2026-09-24 | 19.4 | 19.4 | 19.365 | 19.365 | 936 | +0.70% |
| 2026-09-23 | 19.09 | 19.647 | 19.09 | 19.23 | 697 | -0.26% |
| 2026-09-22 | 19.08 | 19.455 | 19.08 | 19.28 | 2,170 | -0.62% |
| 2026-09-18 | 19.5 | 19.5 | 19.39 | 19.4 | 2,884 | -2.12% |
| 2026-09-17 | 19.4 | 19.82 | 19.4 | 19.82 | 865 | +2.91% |
| 2026-09-16 | 19.42 | 19.42 | 19.26 | 19.26 | 2,070 | -0.82% |
| 2026-09-15 | 19.505 | 19.505 | 19.41 | 19.419 | 2,557 | +1.24% |
| 2026-09-14 | 19.46 | 19.52 | 19.18 | 19.18 | 2,621 | -1.39% |
| 2026-09-11 | 19.75 | 19.75 | 19.18 | 19.45 | 1,154 | -1.92% |
| 2026-09-10 | 19.73 | 19.83 | 19.5 | 19.83 | 1,732 | +3.34% |
| 2026-09-09 | 19.27 | 19.54 | 19.19 | 19.19 | 2,464 | -0.42% |
| 2026-09-08 | 19.455 | 19.47 | 19.15 | 19.27 | 3,177 | -2.68% |
| 2026-09-04 | 19.26 | 19.8 | 19.17 | 19.8 | 2,791 | +1.44% |
| 2026-09-03 | 19.419 | 19.622 | 19.21 | 19.518 | 2,650 | +0.97% |
| 2026-09-02 | 19.3 | 19.68 | 19.24 | 19.33 | 3,886 | -1.78% |
| 2026-09-01 | 19.05 | 19.68 | 19.05 | 19.68 | 948 | +1.65% |
| 2026-08-31 | 19.62 | 19.67 | 19.21 | 19.36 | 5,486 | -0.64% |
| 2026-08-28 | 19.3 | 19.485 | 19.17 | 19.485 | 5,935 | +0.08% |
| 2026-08-27 | 19.42 | 19.718 | 19.34 | 19.47 | 4,637 | -1.07% |
| 2026-08-26 | 19.67 | 19.68 | 19.27 | 19.68 | 5,342 | +0.92% |
| 2026-08-25 | 19.27 | 19.5 | 19.15 | 19.5 | 7,400 | +1.25% |
| 2026-08-24 | 19.73 | 19.73 | 19.24 | 19.26 | 5,978 | -1.73% |
| 2026-08-21 | 19.125 | 19.6 | 19.125 | 19.6 | 957 | +0.72% |
| 2026-08-20 | 19.669 | 19.74 | 19.27 | 19.46 | 1,830 | +0.21% |
| 2026-08-19 | 19.4 | 19.7 | 19.12 | 19.42 | 2,047 | -0.41% |
| 2026-08-18 | 19.48 | 19.75 | 19.445 | 19.5 | 5,591 | +0.05% |
| 2026-08-17 | 19.45 | 19.73 | 19.44 | 19.49 | 3,802 | +0.98% |
| 2026-08-14 | 19.16 | 19.3 | 19.16 | 19.3 | 1,391 | -0.72% |
| 2026-08-13 | 19.325 | 19.499 | 19.15 | 19.44 | 2,747 | +1.94% |
| 2026-08-12 | 19.275 | 19.5 | 19.07 | 19.07 | 2,207 | -0.05% |
| 2026-08-11 | 19.05 | 19.08 | 19.03 | 19.08 | 1,235 | +0.00% |
| 2026-08-10 | 19.05 | 19.08 | 19.05 | 19.08 | 787 | +0.16% |
| 2026-08-07 | 19.076 | 19.08 | 19.05 | 19.05 | 3,271 | -0.21% |
| 2026-08-06 | 19.03 | 19.09 | 19.03 | 19.09 | 1,365 | +0.37% |
| 2026-08-05 | 19.972 | 20 | 19.12 | 19.12 | 893 | +0.31% |
| 2026-08-04 | 19.215 | 19.43 | 19.03 | 19.06 | 5,204 | -1.35% |
| 2026-08-03 | 19.15 | 19.32 | 19 | 19.32 | 3,488 | +0.89% |
| 2026-07-31 | 19 | 19.29 | 19 | 19.15 | 920 | +0.79% |
| 2026-07-30 | 19.517 | 19.55 | 19 | 19 | 4,007 | -0.96% |
| 2026-07-29 | 18.52 | 19.185 | 18.5 | 19.185 | 1,230 | +1.03% |
| 2026-07-28 | 18.2 | 18.99 | 18.2 | 18.99 | 2,941 | +3.54% |
| 2026-07-27 | 18.175 | 18.49 | 18.175 | 18.34 | 6,884 | +0.25% |
| 2026-07-24 | 17.719 | 18.39 | 17.62 | 18.295 | 12,779 | +4.66% |
| 2026-07-23 | 17.48 | 17.48 | 17.48 | 17.48 | 867 | -1.24% |
| 2026-07-22 | 17.47 | 17.7 | 17.47 | 17.7 | 1,348 | +1.20% |
| 2026-07-21 | 17.728 | 17.728 | 17.49 | 17.49 | 990 | +0.11% |
| 2026-07-20 | 17.66 | 17.66 | 17.47 | 17.47 | 1,362 | -0.46% |
| 2026-07-17 | 17.55 | 17.55 | 17.55 | 17.55 | 822 | +0.06% |
| 2026-07-16 | 17.701 | 17.701 | 17.54 | 17.54 | 11,940 | -0.34% |
| 2026-07-15 | 17.575 | 17.6 | 17.4 | 17.6 | 3,779 | +1.32% |
| 2026-07-14 | 17.37 | 17.37 | 17.37 | 17.37 | 601 | +0.35% |
| 2026-07-13 | 17.5 | 17.69 | 17.31 | 17.31 | 1,756 | -0.23% |
| 2026-07-10 | 17.35 | 17.35 | 17.35 | 17.35 | 650 | -0.69% |
| 2026-07-09 | 17.31 | 17.7 | 17.31 | 17.47 | 1,150 | -1.58% |
| 2026-07-07 | 17.65 | 17.76 | 17.55 | 17.75 | 1,891 | +1.31% |
| 2026-07-06 | 17.52 | 17.52 | 17.52 | 17.52 | 543 | -0.62% |
| 2026-07-02 | 17.29 | 17.65 | 17.29 | 17.63 | 1,585 | +0.17% |
| 2026-07-01 | 17.16 | 17.92 | 17.16 | 17.6 | 1,854 | +0.86% |
| 2026-06-30 | 17.8 | 17.85 | 17.45 | 17.45 | 7,463 | -3.06% |
| 2026-06-29 | 17.6 | 18 | 17.6 | 18 | 10,762 | +1.12% |
| 2026-06-26 | 18.04 | 18.05 | 17.8 | 17.8 | 7,447 | -0.17% |
| 2026-06-25 | 17.73 | 17.83 | 17.538 | 17.83 | 1,168 | -0.94% |
| 2026-06-24 | 18.07 | 18.07 | 18 | 18 | 1,065 | +0.56% |
| 2026-06-23 | 17.75 | 17.9 | 17.75 | 17.9 | 1,790 | +0.79% |
| 2026-06-22 | 17.76 | 17.76 | 17.76 | 17.76 | 900 | -2.15% |
| 2026-06-18 | 17.25 | 18.15 | 17.219 | 18.15 | 20,224 | +5.52% |
| 2026-06-17 | 17.12 | 17.25 | 17.08 | 17.2 | 2,572 | -0.58% |
| 2026-06-16 | 17.3 | 17.3 | 17.3 | 17.3 | 313 | +1.17% |
| 2026-06-15 | 17.1 | 17.1 | 17.06 | 17.1 | 1,284 | +0.29% |
| 2026-06-12 | 17.104 | 17.25 | 17.05 | 17.05 | 2,244 | -0.35% |
| 2026-06-11 | 17.077 | 17.11 | 17.077 | 17.11 | 1,067 | +0.29% |
| 2026-06-10 | 17.075 | 17.088 | 17.052 | 17.06 | 2,986 | -1.10% |
| 2026-06-09 | 16.92 | 17.25 | 16.92 | 17.25 | 1,743 | +1.71% |
| 2026-06-08 | 17.15 | 17.15 | 16.96 | 16.96 | 15,486 | -0.53% |
| 2026-06-05 | 17.05 | 17.06 | 17.05 | 17.05 | 4,336 | -1.02% |
| 2026-06-04 | 17.24 | 17.24 | 17.226 | 17.226 | 710 | +0.44% |
| 2026-06-03 | 17.05 | 17.15 | 17.05 | 17.15 | 1,366 | -0.46% |
| 2026-06-02 | 17.148 | 17.25 | 17.02 | 17.23 | 1,900 | -0.98% |
| 2026-06-01 | 17.39 | 17.4 | 17.35 | 17.4 | 1,993 | +0.58% |
| 2026-05-29 | 17.3 | 17.49 | 17.3 | 17.3 | 2,663 | +1.94% |
| 2026-05-28 | 17.294 | 17.3 | 16.78 | 16.97 | 8,189 | -1.91% |
| 2026-05-26 | 17.41 | 17.41 | 17.3 | 17.3 | 3,295 | -0.86% |
| 2026-05-22 | 17.6 | 17.6 | 17.3 | 17.45 | 3,917 | -0.85% |
| 2026-05-21 | 17.606 | 17.606 | 17.6 | 17.6 | 2,459 | +0.28% |
| 2026-05-20 | 17.38 | 17.55 | 17.3 | 17.55 | 3,768 | +0.98% |
| 2026-05-19 | 17.41 | 17.41 | 17.304 | 17.38 | 2,022 | -0.17% |
| 2026-05-18 | 17.56 | 17.56 | 17.41 | 17.41 | 1,004 | -1.47% |
| 2026-05-15 | 17.69 | 17.69 | 17.66 | 17.67 | 1,794 | +0.11% |
| 2026-05-14 | 17.67 | 17.67 | 17.65 | 17.65 | 998 | +1.09% |
| 2026-05-13 | 17.67 | 17.67 | 17.46 | 17.46 | 1,085 | -0.48% |
| 2026-05-12 | 17.545 | 17.545 | 17.545 | 17.545 | 280 | +0.83% |
| 2026-05-11 | 17.545 | 17.545 | 17.4 | 17.4 | 1,913 | -1.53% |
| 2026-05-08 | 17.67 | 17.67 | 17.66 | 17.67 | 1,147 | -0.06% |
| 2026-05-07 | 17.545 | 17.68 | 17.545 | 17.68 | 1,116 | +2.20% |
| 2026-05-06 | 17.53 | 17.53 | 17.4 | 17.4 | 2,000 | +0.00% |