Skip to main content
Masterplast Nyrt. (BUD:MASTERPLAST)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,720.00
+20.00 (0.74%)
At close: Dec 5, 2025

Masterplast Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,700.002,740.002,670.002,670.002,670.00-1.11%1,805
Sep 30, 20252,740.002,740.002,670.002,700.002,700.00-4,494
Sep 29, 20252,730.002,730.002,700.002,700.002,700.00-1.10%1,390
Sep 26, 20252,720.002,760.002,720.002,730.002,730.00-1.44%1,607
Sep 25, 20252,740.002,770.002,730.002,770.002,770.001.09%1,805
Sep 24, 20252,790.002,800.002,720.002,740.002,740.00-1.08%3,777
Sep 23, 20252,800.002,800.002,720.002,770.002,770.00-2.46%3,605
Sep 22, 20252,820.002,950.002,800.002,840.002,840.004.80%49,480
Sep 19, 20252,700.002,740.002,700.002,710.002,710.000.37%2,835
Sep 18, 20252,700.002,740.002,670.002,700.002,700.00-2,710
Sep 17, 20252,710.002,750.002,700.002,700.002,700.00-7,007
Sep 16, 20252,710.002,710.002,700.002,700.002,700.00-0.37%6,210
Sep 15, 20252,750.002,750.002,710.002,710.002,710.00-1.45%9,800
Sep 12, 20252,710.002,750.002,700.002,750.002,750.00-0.36%2,008
Sep 11, 20252,710.002,760.002,710.002,760.002,760.001.85%2,758
Sep 10, 20252,730.002,740.002,710.002,710.002,710.00-1.45%7,869
Sep 9, 20252,790.002,790.002,730.002,750.002,750.00-1.43%2,943
Sep 8, 20252,790.002,830.002,730.002,790.002,790.000.72%7,138
Sep 5, 20252,780.002,810.002,760.002,770.002,770.00-1.07%7,260
Sep 4, 20252,780.002,820.002,750.002,800.002,800.00-19,466
Sep 3, 20252,780.002,800.002,760.002,800.002,800.002.19%3,222
Sep 2, 20252,770.002,780.002,740.002,740.002,740.00-2.49%8,475
Sep 1, 20252,790.002,810.002,770.002,810.002,810.001.08%3,323
Aug 29, 20252,800.002,820.002,780.002,780.002,780.00-0.71%4,303
Aug 28, 20252,810.002,810.002,800.002,800.002,800.00-0.36%1,440
Aug 27, 20252,820.002,830.002,750.002,810.002,810.000.36%8,976
Aug 26, 20252,780.002,820.002,780.002,800.002,800.00-5,854
Aug 25, 20252,820.002,820.002,790.002,800.002,800.00-0.71%2,191
Aug 22, 20252,800.002,820.002,780.002,820.002,820.00-4,350
Aug 21, 20252,820.002,830.002,800.002,820.002,820.000.36%1,655
Aug 19, 20252,830.002,830.002,790.002,810.002,810.00-6,669
Aug 18, 20252,830.002,840.002,800.002,810.002,810.00-0.71%3,320
Aug 15, 20252,810.002,840.002,800.002,830.002,830.00-0.35%4,744
Aug 14, 20252,800.002,840.002,790.002,840.002,840.001.79%3,019
Aug 13, 20252,780.002,800.002,780.002,790.002,790.000.36%723
Aug 12, 20252,800.002,800.002,740.002,780.002,780.00-0.71%5,299
Aug 11, 20252,800.002,810.002,760.002,800.002,800.00-1.06%9,329
Aug 8, 20252,820.002,830.002,770.002,830.002,830.001.07%2,965
Aug 7, 20252,820.002,820.002,780.002,800.002,800.00-1.06%8,122
Aug 6, 20252,820.002,840.002,800.002,830.002,830.00-0.35%3,435
Aug 5, 20252,810.002,850.002,810.002,840.002,840.00-0.35%3,487
Aug 4, 20252,830.002,850.002,810.002,850.002,850.000.71%2,430
Aug 1, 20252,850.002,880.002,820.002,830.002,830.00-2.08%2,752
Jul 31, 20252,850.002,900.002,840.002,890.002,890.000.70%6,565
Jul 30, 20252,860.002,870.002,850.002,870.002,870.000.35%1,266
Jul 29, 20252,890.002,890.002,790.002,860.002,860.00-1.04%8,191
Jul 28, 20252,820.002,910.002,820.002,890.002,890.002.12%6,399
Jul 25, 20252,890.002,890.002,810.002,830.002,830.00-0.35%5,078
Jul 24, 20252,860.002,910.002,800.002,840.002,840.00-0.70%13,078
Jul 23, 20252,890.002,900.002,840.002,860.002,860.00-0.69%2,239
Jul 22, 20252,940.002,940.002,800.002,880.002,880.00-1.37%7,186
Jul 21, 20252,920.002,920.002,880.002,920.002,920.00-4,463
Jul 18, 20252,900.002,950.002,900.002,920.002,920.000.69%4,396
Jul 17, 20252,860.002,950.002,850.002,900.002,900.001.40%13,240
Jul 16, 20252,900.002,900.002,850.002,860.002,860.00-1.38%7,095