Skip to main content
Masterplast Nyrt. (BUD:MASTERPLAST)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,590.00
+20.00 (0.78%)
At close: Apr 27, 2026

Masterplast Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,560.002,610.002,560.002,610.002,610.000.77%703
Apr 27, 20262,570.002,620.002,560.002,590.002,590.000.78%4,161
Apr 24, 20262,650.002,650.002,570.002,570.002,570.00-1.15%2,703
Apr 23, 20262,560.002,600.002,550.002,600.002,600.001.56%4,624
Apr 22, 20262,560.002,600.002,550.002,560.002,560.00-1.54%2,024
Apr 21, 20262,620.002,630.002,550.002,600.002,600.000.39%8,770
Apr 20, 20262,590.002,620.002,560.002,590.002,590.00-0.38%3,117
Apr 17, 20262,680.002,690.002,520.002,600.002,600.00-3.70%35,814
Apr 16, 20262,720.002,730.002,700.002,700.002,700.00-1,810
Apr 15, 20262,700.002,730.002,700.002,700.002,700.000.75%6,310
Apr 14, 20262,700.002,730.002,670.002,680.002,680.00-0.37%4,349
Apr 13, 20262,590.002,700.002,590.002,690.002,690.004.26%7,345
Apr 10, 20262,540.002,620.002,470.002,580.002,580.001.57%15,710
Apr 9, 20262,530.002,540.002,500.002,540.002,540.00-1.55%622
Apr 8, 20262,520.002,590.002,520.002,580.002,580.003.20%1,960
Apr 7, 20262,480.002,520.002,450.002,500.002,500.002.04%1,609
Apr 2, 20262,480.002,500.002,450.002,450.002,450.00-0.41%2,236
Apr 1, 20262,460.002,520.002,450.002,460.002,460.000.82%3,794
Mar 31, 20262,490.002,490.002,420.002,440.002,440.00-3,251
Mar 30, 20262,510.002,550.002,420.002,440.002,440.00-2.79%8,352
Mar 27, 20262,530.002,540.002,510.002,510.002,510.00-1.57%6,433
Mar 26, 20262,580.002,580.002,540.002,550.002,550.00-1.16%1,789
Mar 25, 20262,540.002,650.002,540.002,580.002,580.00-2.64%119
Mar 24, 20262,650.002,650.002,650.002,650.002,650.00-0.38%14
Mar 23, 20262,600.002,660.002,520.002,660.002,660.002.31%6,107
Mar 20, 20262,530.002,660.002,530.002,600.002,600.002.36%3,795
Mar 19, 20262,550.002,570.002,530.002,540.002,540.00-0.78%3,519
Mar 18, 20262,620.002,640.002,560.002,560.002,560.000.39%1,155
Mar 17, 20262,640.002,640.002,550.002,550.002,550.00-3.41%690
Mar 16, 20262,640.002,640.002,580.002,640.002,640.000.38%1,214
Mar 13, 20262,580.002,640.002,580.002,630.002,630.003.14%2,472
Mar 12, 20262,590.002,590.002,550.002,550.002,550.00-1.16%3,091
Mar 11, 20262,640.002,660.002,580.002,580.002,580.00-1.90%2,175
Mar 10, 20262,550.002,650.002,550.002,630.002,630.002.73%4,524
Mar 9, 20262,600.002,600.002,520.002,560.002,560.00-0.78%3,704
Mar 6, 20262,630.002,710.002,580.002,580.002,580.00-1.90%3,454
Mar 5, 20262,610.002,680.002,600.002,630.002,630.000.38%2,237
Mar 4, 20262,560.002,650.002,560.002,620.002,620.001.55%4,880
Mar 3, 20262,660.002,680.002,550.002,580.002,580.00-3.01%23,349
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