Skip to main content
Masterplast Nyrt. (BUD:MASTERPLAST)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,660.00
-90.00 (-3.27%)
At close: Mar 2, 2026

Masterplast Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,680.002,700.002,550.002,660.002,660.00-3.27%17,705
Feb 27, 20262,780.002,800.002,750.002,750.002,750.00-1.08%3,589
Feb 26, 20262,840.002,900.002,700.002,780.002,780.00-3.47%32,294
Feb 25, 20262,850.002,890.002,840.002,880.002,880.000.70%2,714
Feb 24, 20262,840.002,860.002,840.002,860.002,860.00-1.72%5,002
Feb 23, 20262,900.002,920.002,850.002,910.002,910.001.39%4,897
Feb 20, 20262,890.002,900.002,870.002,870.002,870.00-1.03%2,330
Feb 19, 20262,900.002,940.002,890.002,900.002,900.00-3,085
Feb 18, 20262,920.002,960.002,850.002,900.002,900.00-0.68%10,313
Feb 17, 20262,850.002,920.002,830.002,920.002,920.000.69%7,152
Feb 16, 20263,010.003,010.002,790.002,900.002,900.00-3.65%29,619
Feb 13, 20263,110.003,130.002,950.003,010.003,010.00-2.59%38,923
Feb 12, 20262,910.003,100.002,910.003,090.003,090.006.92%155,688
Feb 11, 20262,820.002,900.002,810.002,890.002,890.002.85%22,218
Feb 10, 20262,790.002,850.002,790.002,810.002,810.001.44%16,838
Feb 9, 20262,770.002,790.002,740.002,770.002,770.00-9,596
Feb 6, 20262,770.002,770.002,740.002,770.002,770.00-5,288
Feb 5, 20262,760.002,770.002,750.002,770.002,770.000.36%1,685
Feb 4, 20262,750.002,770.002,730.002,760.002,760.001.47%17,914
Feb 3, 20262,700.002,750.002,700.002,720.002,720.000.37%5,573
Feb 2, 20262,680.002,730.002,680.002,710.002,710.000.37%6,135
Jan 30, 20262,700.002,710.002,680.002,700.002,700.00-4,800
Jan 29, 20262,680.002,700.002,670.002,700.002,700.000.37%3,773
Jan 28, 20262,670.002,700.002,660.002,690.002,690.001.13%5,230
Jan 27, 20262,670.002,710.002,660.002,660.002,660.00-1.48%8,053
Jan 26, 20262,670.002,700.002,650.002,700.002,700.001.12%11,846
Jan 23, 20262,680.002,700.002,670.002,670.002,670.00-0.74%8,064
Jan 22, 20262,710.002,730.002,680.002,690.002,690.00-0.37%4,355
Jan 21, 20262,670.002,710.002,670.002,700.002,700.001.12%3,161
Jan 20, 20262,710.002,710.002,660.002,670.002,670.00-1.11%14,454
Jan 19, 20262,750.002,750.002,660.002,700.002,700.00-4,931
Jan 16, 20262,700.002,750.002,700.002,700.002,700.00-0.74%9,292
Jan 15, 20262,680.002,720.002,660.002,720.002,720.001.49%9,817
Jan 14, 20262,650.002,690.002,650.002,680.002,680.000.75%5,193
Jan 13, 20262,690.002,690.002,660.002,660.002,660.00-1.48%1,717
Jan 12, 20262,700.002,700.002,660.002,700.002,700.000.75%2,560
Jan 9, 20262,690.002,700.002,650.002,680.002,680.00-0.37%5,413
Jan 8, 20262,670.002,700.002,660.002,690.002,690.00-0.37%1,204
Jan 7, 20262,690.002,700.002,650.002,700.002,700.000.75%2,066
Jan 6, 20262,690.002,690.002,630.002,680.002,680.000.37%5,841
Jan 5, 20262,700.002,700.002,670.002,670.002,670.000.38%4,440
Dec 30, 20252,670.002,700.002,640.002,660.002,660.000.76%11,687
Dec 29, 20252,670.002,700.002,640.002,640.002,640.00-1.12%12,724
Dec 23, 20252,690.002,750.002,670.002,670.002,670.00-1.11%4,900
Dec 22, 20252,750.002,750.002,700.002,700.002,700.00-1.10%2,142
Dec 19, 20252,710.002,750.002,660.002,730.002,730.001.11%19,407
Dec 18, 20252,680.002,710.002,660.002,700.002,700.001.12%3,780
Dec 17, 20252,650.002,730.002,630.002,670.002,670.000.75%13,140
Dec 16, 20252,700.002,700.002,650.002,650.002,650.00-1.85%3,115
Dec 15, 20252,700.002,700.002,650.002,700.002,700.00-715
Dec 12, 20252,660.002,700.002,660.002,700.002,700.001.12%4,278
Dec 11, 20252,720.002,720.002,660.002,670.002,670.00-9,960
Dec 10, 20252,700.002,700.002,670.002,670.002,670.00-3,125
Dec 9, 20252,720.002,720.002,670.002,670.002,670.00-1.84%2,827
Dec 8, 20252,720.002,720.002,660.002,720.002,720.00-2,148
Dec 5, 20252,650.002,730.002,640.002,720.002,720.000.74%5,832
Dec 4, 20252,700.002,700.002,650.002,700.002,700.00-396
Dec 3, 20252,690.002,700.002,670.002,700.002,700.001.89%4,725
Dec 2, 20252,690.002,690.002,650.002,650.002,650.00-1.49%1,579
Dec 1, 20252,680.002,700.002,640.002,690.002,690.000.37%8,349
Nov 28, 20252,670.002,730.002,660.002,680.002,680.00-1.47%3,309
Nov 27, 20252,700.002,730.002,670.002,720.002,720.002.26%2,482
Nov 26, 20252,670.002,720.002,610.002,660.002,660.00-1.85%10,860
Nov 25, 20252,720.002,720.002,670.002,710.002,710.00-0.37%3,080
Nov 24, 20252,700.002,740.002,700.002,720.002,720.003.03%11,221
Nov 21, 20252,650.002,690.002,640.002,640.002,640.00-1.86%565
Nov 20, 20252,710.002,710.002,600.002,690.002,690.000.75%23,730
Nov 19, 20252,680.002,710.002,660.002,670.002,670.00-0.37%3,264
Nov 18, 20252,650.002,680.002,650.002,680.002,680.00-0.74%1,395
Nov 17, 20252,740.002,740.002,690.002,700.002,700.00-0.74%3,093
Nov 14, 20252,750.002,750.002,700.002,720.002,720.00-1,900
Nov 13, 20252,710.002,750.002,710.002,720.002,720.000.37%428
Nov 12, 20252,710.002,750.002,710.002,710.002,710.00-2,419
Nov 11, 20252,770.002,770.002,700.002,710.002,710.00-1.45%6,276
Nov 10, 20252,720.002,770.002,710.002,750.002,750.00-3,225
Nov 7, 20252,750.002,810.002,710.002,750.002,750.001.85%12,533
Nov 6, 20252,740.002,750.002,690.002,700.002,700.00-1.46%12,221
Nov 5, 20252,700.002,740.002,690.002,740.002,740.000.74%1,125
Nov 4, 20252,730.002,730.002,690.002,720.002,720.00-0.37%2,750
Nov 3, 20252,800.002,800.002,730.002,730.002,730.00-2.50%7,068
Oct 31, 20252,740.002,800.002,740.002,800.002,800.002.56%6,132
Oct 30, 20252,750.002,800.002,710.002,730.002,730.001.11%26,269
Oct 29, 20252,650.002,740.002,640.002,700.002,700.001.89%8,167
Oct 28, 20252,650.002,650.002,630.002,650.002,650.00-743
Oct 27, 20252,670.002,680.002,630.002,650.002,650.00-0.38%3,207
Oct 22, 20252,630.002,690.002,610.002,660.002,660.00-1.48%7,809
Oct 21, 20252,690.002,700.002,630.002,700.002,700.001.89%14,746
Oct 20, 20252,650.002,660.002,610.002,650.002,650.000.38%5,458
Oct 17, 20252,620.002,640.002,610.002,640.002,640.000.76%7,167
Oct 16, 20252,630.002,660.002,600.002,620.002,620.00-0.38%10,507
Oct 15, 20252,680.002,700.002,630.002,630.002,630.00-1.87%4,455
Oct 14, 20252,660.002,680.002,600.002,680.002,680.000.75%3,473
Oct 13, 20252,660.002,680.002,650.002,660.002,660.00-1,757
Oct 10, 20252,660.002,700.002,660.002,660.002,660.00-1,712
Oct 9, 20252,670.002,700.002,660.002,660.002,660.00-1.48%3,758
Oct 8, 20252,700.002,710.002,660.002,700.002,700.000.75%5,011
Oct 7, 20252,710.002,710.002,670.002,680.002,680.00-1,587
Oct 6, 20252,680.002,680.002,680.002,680.002,680.00-2,692
Oct 3, 20252,670.002,690.002,670.002,680.002,680.000.37%1,375
Oct 2, 20252,700.002,700.002,660.002,670.002,670.00-1,244