MBH Jelzálogbank Nyilvánosan Muködo Részvénytársaság (BUD:MBHJB)
Hungary
· Delayed Price · Currency is HUF 490.00
-10.00 (-2.00%)
At close: Apr 28, 2026
BUD:MBHJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 514.00 | 532.00 | 490.00 | 500.00 | 500.00 | -6.72% | 9,953 |
| Apr 24, 2026 | 540.00 | 540.00 | 514.00 | 536.00 | 536.00 | -0.74% | 2,300 |
| Apr 23, 2026 | 540.00 | 542.00 | 516.00 | 540.00 | 540.00 | 1.50% | 1,689 |
| Apr 22, 2026 | 536.00 | 536.00 | 532.00 | 532.00 | 532.00 | -0.75% | 456 |
| Apr 21, 2026 | 544.00 | 544.00 | 536.00 | 536.00 | 536.00 | -2.55% | 700 |
| Apr 20, 2026 | 530.00 | 570.00 | 530.00 | 550.00 | 550.00 | - | 2,203 |
| Apr 17, 2026 | 558.00 | 558.00 | 532.00 | 550.00 | 550.00 | -1.43% | 202 |
| Apr 16, 2026 | 562.00 | 572.00 | 534.00 | 558.00 | 558.00 | -2.11% | 909 |
| Apr 15, 2026 | 562.00 | 570.00 | 562.00 | 570.00 | 570.00 | 0.71% | 2,856 |
| Apr 14, 2026 | 510.00 | 566.00 | 508.00 | 566.00 | 566.00 | 10.55% | 5,783 |
| Apr 13, 2026 | 574.00 | 574.00 | 506.00 | 512.00 | 512.00 | -11.11% | 22,415 |
| Apr 10, 2026 | 562.00 | 580.00 | 532.00 | 576.00 | 576.00 | 2.49% | 12,827 |
| Apr 9, 2026 | 570.00 | 570.00 | 524.00 | 562.00 | 562.00 | -2.43% | 7,242 |
| Apr 8, 2026 | 568.00 | 580.00 | 568.00 | 576.00 | 576.00 | 1.41% | 2,318 |
| Apr 7, 2026 | 568.00 | 580.00 | 550.00 | 568.00 | 568.00 | -2.07% | 2,542 |
| Apr 2, 2026 | 576.00 | 594.00 | 568.00 | 580.00 | 580.00 | -6.15% | 9,901 |
| Apr 1, 2026 | 588.00 | 618.00 | 574.00 | 618.00 | 618.00 | 6.55% | 2,383 |
| Mar 31, 2026 | 580.00 | 592.00 | 580.00 | 580.00 | 580.00 | - | 3,956 |
| Mar 30, 2026 | 596.00 | 600.00 | 570.00 | 580.00 | 580.00 | -4.92% | 6,186 |
| Mar 27, 2026 | 650.00 | 650.00 | 544.00 | 610.00 | 610.00 | -8.41% | 25,547 |
| Mar 26, 2026 | 650.00 | 666.00 | 630.00 | 666.00 | 666.00 | -0.30% | 1,062 |
| Mar 24, 2026 | 648.00 | 668.00 | 648.00 | 668.00 | 668.00 | - | 100 |
| Mar 23, 2026 | 640.00 | 670.00 | 640.00 | 668.00 | 668.00 | -0.30% | 368 |
| Mar 20, 2026 | 692.00 | 692.00 | 646.00 | 670.00 | 670.00 | 3.08% | 1,060 |
| Mar 19, 2026 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 5,965 |
| Mar 18, 2026 | 658.00 | 688.00 | 658.00 | 660.00 | 660.00 | -4.62% | 3,889 |
| Mar 17, 2026 | 690.00 | 692.00 | 686.00 | 692.00 | 692.00 | 3.28% | 929 |
| Mar 16, 2026 | 666.00 | 688.00 | 666.00 | 670.00 | 670.00 | -1.76% | 381 |
| Mar 13, 2026 | 658.00 | 690.00 | 658.00 | 682.00 | 682.00 | -2.01% | 1,121 |
| Mar 12, 2026 | 664.00 | 696.00 | 664.00 | 696.00 | 696.00 | -0.29% | 420 |
| Mar 11, 2026 | 658.00 | 698.00 | 658.00 | 698.00 | 698.00 | 0.58% | 1,507 |
| Mar 10, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -0.57% | 5 |
| Mar 9, 2026 | 678.00 | 698.00 | 656.00 | 698.00 | 698.00 | 2.35% | 4,323 |
| Mar 6, 2026 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | -2.57% | 69 |
| 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 |