MBH Jelzálogbank Nyilvánosan Muködo Részvénytársaság (BUD:MBHJB)
Hungary
· Delayed Price · Currency is HUF 700.00
-10.00 (-1.41%)
At close: Mar 5, 2026
BUD:MBHJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 100 |
| Mar 4, 2026 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 5.34% | 1,530 |
| Mar 3, 2026 | 680.00 | 700.00 | 674.00 | 674.00 | 674.00 | -0.88% | 3,254 |
| Mar 2, 2026 | 680.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.45% | 11,422 |
| Feb 27, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 1,805 |
| Feb 26, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 2.34% | 2,157 |
| Feb 25, 2026 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | -2.56% | 9,964 |
| Feb 24, 2026 | 684.00 | 708.00 | 670.00 | 702.00 | 702.00 | -0.85% | 8,863 |
| Feb 23, 2026 | 704.00 | 720.00 | 700.00 | 708.00 | 708.00 | -1.67% | 736 |
| Feb 19, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 205 |
| Feb 18, 2026 | 718.00 | 720.00 | 718.00 | 720.00 | 720.00 | 0.28% | 1,147 |
| Feb 17, 2026 | 704.00 | 718.00 | 702.00 | 718.00 | 718.00 | 1.99% | 3,068 |
| Feb 16, 2026 | 724.00 | 724.00 | 704.00 | 704.00 | 704.00 | -2.22% | 2,103 |
| Feb 13, 2026 | 720.00 | 722.00 | 720.00 | 720.00 | 720.00 | 1.98% | 10,060 |
| Feb 12, 2026 | 714.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.84% | 2,412 |
| Feb 11, 2026 | 720.00 | 720.00 | 710.00 | 712.00 | 712.00 | -0.84% | 2,276 |
| Feb 10, 2026 | 718.00 | 720.00 | 714.00 | 718.00 | 718.00 | 0.56% | 1,385 |
| Feb 9, 2026 | 712.00 | 714.00 | 712.00 | 714.00 | 714.00 | -1.11% | 50 |
| Feb 6, 2026 | 720.00 | 722.00 | 704.00 | 722.00 | 722.00 | - | 2,682 |
| Feb 5, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -0.55% | 1,255 |
| Feb 4, 2026 | 718.00 | 736.00 | 714.00 | 726.00 | 726.00 | -1.09% | 8,204 |
| Feb 3, 2026 | 720.00 | 734.00 | 720.00 | 734.00 | 734.00 | 2.23% | 5,207 |
| Feb 2, 2026 | 720.00 | 720.00 | 714.00 | 718.00 | 718.00 | 0.28% | 3,109 |
| Jan 30, 2026 | 718.00 | 720.00 | 712.00 | 716.00 | 716.00 | -1.10% | 1,026 |
| Jan 29, 2026 | 724.00 | 724.00 | 722.00 | 724.00 | 724.00 | 0.28% | 912 |
| Jan 28, 2026 | 720.00 | 722.00 | 710.00 | 722.00 | 722.00 | -0.55% | 2,432 |
| Jan 27, 2026 | 720.00 | 726.00 | 710.00 | 726.00 | 726.00 | 0.83% | 4,541 |
| Jan 26, 2026 | 718.00 | 724.00 | 718.00 | 720.00 | 720.00 | 0.28% | 5,544 |
| Jan 23, 2026 | 732.00 | 736.00 | 718.00 | 718.00 | 718.00 | -1.91% | 7,372 |
| Jan 22, 2026 | 720.00 | 734.00 | 720.00 | 732.00 | 732.00 | 1.10% | 1,041 |
| Jan 21, 2026 | 732.00 | 732.00 | 724.00 | 724.00 | 724.00 | -1.36% | 110 |
| Jan 20, 2026 | 732.00 | 734.00 | 720.00 | 734.00 | 734.00 | 1.66% | 3,663 |
| Jan 19, 2026 | 734.00 | 736.00 | 722.00 | 722.00 | 722.00 | 0.28% | 844 |
| Jan 16, 2026 | 722.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.28% | 4,013 |
| Jan 15, 2026 | 726.00 | 730.00 | 720.00 | 722.00 | 722.00 | -0.55% | 6,471 |
| Jan 14, 2026 | 724.00 | 742.00 | 722.00 | 726.00 | 726.00 | -1.89% | 3,912 |
| Jan 13, 2026 | 738.00 | 740.00 | 720.00 | 740.00 | 740.00 | 0.27% | 1,813 |
| Jan 12, 2026 | 744.00 | 744.00 | 720.00 | 738.00 | 738.00 | -0.81% | 2,950 |
| Jan 9, 2026 | 744.00 | 744.00 | 728.00 | 744.00 | 744.00 | - | 1,173 |
| Jan 8, 2026 | 742.00 | 744.00 | 730.00 | 744.00 | 744.00 | 0.54% | 963 |
| Jan 7, 2026 | 742.00 | 742.00 | 726.00 | 740.00 | 740.00 | -0.54% | 3,064 |
| Jan 6, 2026 | 726.00 | 744.00 | 726.00 | 744.00 | 744.00 | - | 75 |
| Jan 5, 2026 | 746.00 | 746.00 | 720.00 | 744.00 | 744.00 | 1.92% | 856 |
| Dec 30, 2025 | 740.00 | 744.00 | 720.00 | 730.00 | 730.00 | - | 2,724 |
| Dec 29, 2025 | 722.00 | 740.00 | 716.00 | 730.00 | 730.00 | 1.11% | 9,419 |
| Dec 23, 2025 | 746.00 | 746.00 | 720.00 | 722.00 | 722.00 | -1.10% | 4,088 |
| Dec 22, 2025 | 728.00 | 730.00 | 728.00 | 730.00 | 730.00 | - | 1,843 |
| Dec 19, 2025 | 748.00 | 748.00 | 728.00 | 730.00 | 730.00 | -2.67% | 6,113 |
| Dec 18, 2025 | 744.00 | 752.00 | 722.00 | 750.00 | 750.00 | 1.35% | 4,198 |
| Dec 17, 2025 | 750.00 | 758.00 | 740.00 | 740.00 | 740.00 | -1.33% | 4,069 |
| Dec 16, 2025 | 750.00 | 756.00 | 750.00 | 750.00 | 750.00 | -2.09% | 338 |
| Dec 15, 2025 | 764.00 | 766.00 | 746.00 | 766.00 | 766.00 | 0.26% | 526 |
| Dec 12, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.52% | 15 |
| Dec 11, 2025 | 750.00 | 768.00 | 750.00 | 768.00 | 768.00 | 2.40% | 3,665 |
| Dec 10, 2025 | 750.00 | 750.00 | 742.00 | 750.00 | 750.00 | - | 2,879 |
| Dec 9, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.06% | 880 |
| Dec 8, 2025 | 744.00 | 758.00 | 744.00 | 758.00 | 758.00 | -0.26% | 2,870 |
| Dec 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 1,100 |
| Dec 4, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.30% | 15 |
| Dec 3, 2025 | 770.00 | 770.00 | 742.00 | 770.00 | 770.00 | -0.77% | 1,315 |
| Dec 2, 2025 | 742.00 | 776.00 | 740.00 | 776.00 | 776.00 | 4.86% | 5,952 |
| Dec 1, 2025 | 776.00 | 776.00 | 740.00 | 740.00 | 740.00 | -4.64% | 6,191 |
| Nov 28, 2025 | 770.00 | 776.00 | 760.00 | 776.00 | 776.00 | 1.31% | 7,914 |
| Nov 27, 2025 | 750.00 | 768.00 | 740.00 | 766.00 | 766.00 | 2.13% | 8,232 |
| Nov 26, 2025 | 766.00 | 768.00 | 740.00 | 750.00 | 750.00 | -2.09% | 4,541 |
| Nov 25, 2025 | 714.00 | 770.00 | 714.00 | 766.00 | 766.00 | 4.36% | 9,575 |
| Nov 24, 2025 | 750.00 | 750.00 | 712.00 | 734.00 | 734.00 | -2.13% | 7,101 |
| Nov 21, 2025 | 760.00 | 760.00 | 748.00 | 750.00 | 750.00 | 1.35% | 1,667 |
| Nov 20, 2025 | 760.00 | 770.00 | 740.00 | 740.00 | 740.00 | -2.63% | 8,315 |
| Nov 18, 2025 | 776.00 | 776.00 | 760.00 | 760.00 | 760.00 | -2.31% | 942 |
| Nov 17, 2025 | 776.00 | 778.00 | 776.00 | 778.00 | 778.00 | - | 360 |
| Nov 14, 2025 | 776.00 | 778.00 | 760.00 | 778.00 | 778.00 | 0.26% | 1,930 |
| Nov 13, 2025 | 770.00 | 776.00 | 750.00 | 776.00 | 776.00 | 3.47% | 5,130 |
| Nov 12, 2025 | 760.00 | 776.00 | 750.00 | 750.00 | 750.00 | -2.60% | 1,747 |
| Nov 11, 2025 | 756.00 | 776.00 | 756.00 | 770.00 | 770.00 | 1.85% | 2,603 |
| Nov 10, 2025 | 760.00 | 760.00 | 756.00 | 756.00 | 756.00 | -0.53% | 4,425 |
| Nov 7, 2025 | 750.00 | 776.00 | 750.00 | 760.00 | 760.00 | -2.06% | 1,005 |
| Nov 6, 2025 | 754.00 | 776.00 | 754.00 | 776.00 | 776.00 | 3.19% | 1,366 |
| Nov 5, 2025 | 760.00 | 760.00 | 744.00 | 752.00 | 752.00 | -1.05% | 2,345 |
| Nov 4, 2025 | 762.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.26% | 1,740 |
| Nov 3, 2025 | 766.00 | 778.00 | 760.00 | 762.00 | 762.00 | -2.06% | 4,784 |
| Oct 31, 2025 | 790.00 | 790.00 | 762.00 | 778.00 | 778.00 | 1.04% | 2,786 |
| Oct 30, 2025 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | -3.02% | 1,393 |
| Oct 29, 2025 | 774.00 | 794.00 | 762.00 | 794.00 | 794.00 | - | 1,764 |
| Oct 28, 2025 | 778.00 | 794.00 | 770.00 | 794.00 | 794.00 | 2.32% | 665 |
| Oct 27, 2025 | 796.00 | 800.00 | 776.00 | 776.00 | 776.00 | -2.51% | 3,869 |
| Oct 22, 2025 | 776.00 | 796.00 | 776.00 | 796.00 | 796.00 | 2.58% | 3,055 |
| Oct 21, 2025 | 762.00 | 776.00 | 760.00 | 776.00 | 776.00 | 2.11% | 6,711 |
| Oct 20, 2025 | 770.00 | 776.00 | 760.00 | 760.00 | 760.00 | -1.30% | 9,083 |
| Oct 17, 2025 | 772.00 | 772.00 | 760.00 | 770.00 | 770.00 | -1.28% | 10,235 |
| Oct 16, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 276 |
| Oct 15, 2025 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 3,050 |
| Oct 14, 2025 | 780.00 | 780.00 | 764.00 | 780.00 | 780.00 | -1.02% | 3,155 |
| Oct 13, 2025 | 788.00 | 788.00 | 776.00 | 788.00 | 788.00 | 1.03% | 189 |
| Oct 10, 2025 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | -0.76% | 1,958 |
| Oct 9, 2025 | 788.00 | 788.00 | 760.00 | 786.00 | 786.00 | -0.51% | 9,755 |
| Oct 8, 2025 | 782.00 | 790.00 | 772.00 | 790.00 | 790.00 | 1.28% | 2,715 |
| Oct 7, 2025 | 790.00 | 800.00 | 768.00 | 780.00 | 780.00 | -1.27% | 1,563 |
| Oct 6, 2025 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | -3.66% | 1,210 |
| Oct 3, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.50% | 150 |