MBH Bank Nyrt (BUD:MBHBANK)
Hungary
· Delayed Price · Currency is HUF 4,250.00
-400.00 (-8.60%)
At close: Dec 5, 2025
MBH Bank Nyrt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,650.00 | 4,650.00 | 4,200.00 | 4,250.00 | 4,250.00 | -8.60% | 5,694 |
| Dec 4, 2025 | 4,780.00 | 4,790.00 | 4,500.00 | 4,650.00 | 4,650.00 | -2.92% | 5,814 |
| Dec 3, 2025 | 4,900.00 | 4,950.00 | 4,650.00 | 4,790.00 | 4,790.00 | -3.23% | 11,573 |
| Dec 2, 2025 | 4,960.00 | 5,140.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 5,208 |
| Dec 1, 2025 | 5,180.00 | 5,340.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.94% | 16,898 |
| Nov 28, 2025 | 5,560.00 | 5,600.00 | 4,800.00 | 5,100.00 | 5,100.00 | -6.93% | 18,527 |
| Nov 27, 2025 | 4,800.00 | 5,700.00 | 4,800.00 | 5,480.00 | 5,480.00 | 18.61% | 33,582 |
| Nov 26, 2025 | 4,250.00 | 4,650.00 | 4,200.00 | 4,620.00 | 4,620.00 | 10.00% | 11,210 |
| Nov 25, 2025 | 4,500.00 | 4,500.00 | 3,900.00 | 4,200.00 | 4,200.00 | -8.70% | 13,165 |
| Nov 24, 2025 | 5,680.00 | 5,680.00 | 4,350.00 | 4,600.00 | 4,600.00 | -19.01% | 8,493 |
| Nov 21, 2025 | 5,720.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,680.00 | -2.07% | 280 |
| Nov 20, 2025 | 5,800.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 587 |
| Nov 19, 2025 | 5,780.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,800.00 | 1.75% | 5,534 |
| Nov 18, 2025 | 5,760.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 620 |
| Nov 17, 2025 | 5,780.00 | 5,780.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1.77% | 159 |
| Nov 14, 2025 | 5,600.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | - | 673 |
| Nov 13, 2025 | 5,740.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.39% | 95 |
| Nov 12, 2025 | 5,600.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2.87% | 243 |
| Nov 11, 2025 | 5,600.00 | 5,600.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 258 |
| Nov 10, 2025 | 5,800.00 | 5,800.00 | 5,540.00 | 5,600.00 | 5,600.00 | -3.45% | 522 |
| Nov 7, 2025 | 5,520.00 | 5,800.00 | 5,520.00 | 5,800.00 | 5,800.00 | 4.69% | 1,050 |
| Nov 6, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 100 |
| Nov 5, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.41% | 933 |
| Nov 4, 2025 | 5,660.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | -0.35% | 2,369 |
| Nov 3, 2025 | 5,720.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.38% | 354 |
| Oct 31, 2025 | 5,720.00 | 5,780.00 | 5,720.00 | 5,780.00 | 5,780.00 | - | 54 |
| Oct 29, 2025 | 5,720.00 | 5,780.00 | 5,720.00 | 5,780.00 | 5,780.00 | 1.05% | 191 |
| Oct 28, 2025 | 5,780.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.38% | 932 |
| Oct 27, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2.11% | 41 |
| Oct 22, 2025 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 254 |
| Oct 21, 2025 | 5,760.00 | 5,760.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.70% | 239 |
| Oct 20, 2025 | 5,740.00 | 5,760.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 180 |
| Oct 17, 2025 | 5,800.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.72% | 2,050 |
| Oct 16, 2025 | 5,780.00 | 5,820.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.69% | 172 |
| Oct 15, 2025 | 5,800.00 | 5,800.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.69% | 306 |
| Oct 14, 2025 | 5,880.00 | 5,880.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.02% | 264 |
| Oct 13, 2025 | 5,880.00 | 5,920.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 113 |
| Oct 10, 2025 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1.38% | 10 |
| Oct 9, 2025 | 5,900.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | -2.03% | 90 |
| Oct 8, 2025 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.34% | 21 |
| Oct 7, 2025 | 5,900.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.67% | 1,094 |
| Oct 6, 2025 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | - | 155 |
| Oct 3, 2025 | 5,920.00 | 5,940.00 | 5,920.00 | 5,940.00 | 5,940.00 | 0.68% | 60 |
| Oct 2, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.67% | 160 |
| Sep 29, 2025 | 5,800.00 | 5,940.00 | 5,800.00 | 5,940.00 | 5,940.00 | 3.85% | 157 |
| Sep 26, 2025 | 5,800.00 | 5,980.00 | 5,660.00 | 5,720.00 | 5,720.00 | 1.06% | 1,685 |
| Sep 25, 2025 | 5,720.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 121 |
| Sep 24, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 232 |
| Sep 23, 2025 | 5,700.00 | 5,700.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 120 |
| Sep 22, 2025 | 5,800.00 | 5,800.00 | 5,640.00 | 5,660.00 | 5,660.00 | -4.07% | 68 |
| Sep 19, 2025 | 5,660.00 | 5,920.00 | 5,660.00 | 5,900.00 | 5,900.00 | 4.98% | 644 |
| Sep 18, 2025 | 5,660.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.40% | 185 |
| Sep 17, 2025 | 5,720.00 | 5,720.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 102 |
| Sep 16, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 390 |
| Sep 15, 2025 | 5,880.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,900.00 | 0.68% | 65 |
| Sep 12, 2025 | 5,880.00 | 5,880.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.34% | 151 |
| Sep 11, 2025 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 387 |
| Sep 10, 2025 | 5,900.00 | 5,920.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 743 |
| Sep 8, 2025 | 5,900.00 | 5,900.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.34% | 365 |
| Sep 5, 2025 | 5,900.00 | 5,960.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.67% | 142 |
| Sep 4, 2025 | 5,940.00 | 5,960.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 250 |
| Sep 3, 2025 | 5,900.00 | 5,940.00 | 5,860.00 | 5,940.00 | 5,940.00 | 1.02% | 335 |
| Sep 2, 2025 | 5,840.00 | 5,900.00 | 5,840.00 | 5,880.00 | 5,880.00 | - | 322 |
| Sep 1, 2025 | 5,840.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.68% | 1,135 |
| Aug 29, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.34% | 875 |
| Aug 28, 2025 | 6,000.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | -4.28% | 2,689 |
| Aug 27, 2025 | 6,020.00 | 6,080.00 | 6,020.00 | 6,080.00 | 6,080.00 | 3.05% | 231 |
| Aug 26, 2025 | 6,040.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.32% | 650 |
| Aug 25, 2025 | 6,100.00 | 6,100.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.33% | 87 |
| Aug 22, 2025 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | - | 16 |
| Aug 21, 2025 | 6,080.00 | 6,080.00 | 6,060.00 | 6,060.00 | 6,060.00 | - | 184 |
| Aug 19, 2025 | 6,060.00 | 6,100.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 254 |
| Aug 18, 2025 | 6,040.00 | 6,100.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.61% | 137 |
| Aug 15, 2025 | 6,020.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.65% | 227 |
| Aug 14, 2025 | 5,980.00 | 6,180.00 | 5,980.00 | 6,160.00 | 6,160.00 | 3.01% | 872 |
| Aug 13, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | -1.32% | 1,175 |
| Aug 12, 2025 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 50 |
| Aug 11, 2025 | 5,920.00 | 6,100.00 | 5,840.00 | 6,100.00 | 6,100.00 | 0.33% | 601 |
| Aug 8, 2025 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 3.05% | 51 |
| Aug 7, 2025 | 6,000.00 | 6,100.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.67% | 257 |
| Aug 6, 2025 | 5,880.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 0.33% | 117 |
| Aug 5, 2025 | 6,100.00 | 6,100.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1.36% | 507 |
| Aug 4, 2025 | 5,800.00 | 6,260.00 | 5,760.00 | 5,900.00 | 5,900.00 | -5.45% | 1,130 |
| Aug 1, 2025 | 6,180.00 | 6,240.00 | 5,620.00 | 6,240.00 | 6,240.00 | 1.63% | 518 |
| Jul 31, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.33% | 710 |
| Jul 30, 2025 | 6,040.00 | 6,120.00 | 6,040.00 | 6,120.00 | 6,120.00 | 1.32% | 250 |
| Jul 29, 2025 | 6,040.00 | 6,040.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.98% | 29 |
| Jul 28, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.33% | 11 |
| Jul 25, 2025 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 3.38% | 43 |
| Jul 24, 2025 | 6,380.00 | 6,380.00 | 5,900.00 | 5,920.00 | 5,920.00 | -7.50% | 487 |
| Jul 23, 2025 | 5,860.00 | 6,400.00 | 5,840.00 | 6,400.00 | 6,400.00 | 9.59% | 5,667 |
| Jul 22, 2025 | 5,620.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,840.00 | 3.91% | 3,400 |
| Jul 21, 2025 | 5,500.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 2.18% | 351 |
| Jul 18, 2025 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.36% | 817 |
| Jul 17, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.36% | 357 |
| Jul 16, 2025 | 5,500.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 618 |
| Jul 15, 2025 | 5,400.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 608 |
| Jul 14, 2025 | 5,580.00 | 5,580.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.43% | 1,308 |
| Jul 11, 2025 | 5,640.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.06% | 859 |
| Jul 10, 2025 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | - | 817 |