MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary
· Delayed Price · Currency is HUF 4.000
+0.100 (2.56%)
At close: Mar 6, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.04 | 3.90 | 4.00 | 4.00 | 2.56% | 26,500 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 6,915 |
| Mar 4, 2026 | 3.89 | 3.90 | 3.81 | 3.90 | 3.90 | -0.76% | 159,455 |
| Mar 3, 2026 | 3.82 | 3.98 | 3.80 | 3.93 | 3.93 | 2.61% | 183,855 |
| Mar 2, 2026 | 4.20 | 4.20 | 3.82 | 3.83 | 3.83 | -7.04% | 1,116,200 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.00 | 4.12 | 4.12 | -0.48% | 27,500 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.72% | 60,000 |
| Feb 25, 2026 | 3.96 | 4.20 | 3.88 | 4.17 | 4.17 | 5.04% | 137,446 |
| Feb 24, 2026 | 3.84 | 3.97 | 3.84 | 3.97 | 3.97 | 0.76% | 116,371 |
| Feb 23, 2026 | 3.95 | 3.99 | 3.84 | 3.94 | 3.94 | -0.25% | 151,311 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 1 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.82 | 3.97 | 3.97 | - | 300,012 |
| Feb 18, 2026 | 3.83 | 3.97 | 3.82 | 3.97 | 3.97 | 4.20% | 64,223 |
| Feb 17, 2026 | 3.85 | 4.00 | 3.81 | 3.81 | 3.81 | -1.55% | 236,000 |
| Feb 16, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | -2.27% | 294,580 |
| Feb 13, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.86% | 101,400 |
| Feb 12, 2026 | 3.99 | 3.99 | 3.82 | 3.85 | 3.85 | -3.51% | 63,223 |
| Feb 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 5,777 |
| Feb 9, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 4.72% | 21,000 |
| Feb 6, 2026 | 3.90 | 3.99 | 3.81 | 3.81 | 3.81 | -4.51% | 331,001 |
| Feb 5, 2026 | 3.99 | 4.05 | 3.86 | 3.99 | 3.99 | -0.25% | 405,500 |
| Feb 4, 2026 | 3.99 | 4.00 | 3.81 | 4.00 | 4.00 | - | 949,777 |
| Feb 3, 2026 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 4.71% | 84,900 |
| Feb 2, 2026 | 3.90 | 3.95 | 3.80 | 3.82 | 3.82 | -1.55% | 690,700 |
| Jan 30, 2026 | 3.91 | 4.00 | 3.85 | 3.88 | 3.88 | -3.00% | 881,336 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 5,700 |
| Jan 28, 2026 | 4.00 | 4.07 | 3.91 | 3.91 | 3.91 | -1.26% | 87,448 |
| Jan 27, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.25% | 20,000 |
| Jan 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.17% | 5,500 |
| Jan 23, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 4.06% | 22,550 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | -0.51% | 697,285 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 1.02% | 60,000 |
| Jan 20, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -5.77% | 96,000 |
| Jan 19, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -0.95% | 52,000 |
| Jan 16, 2026 | 4.05 | 4.20 | 4.04 | 4.20 | 4.20 | 3.70% | 169,795 |
| Jan 15, 2026 | 4.03 | 4.23 | 4.01 | 4.05 | 4.05 | -3.57% | 311,161 |
| Jan 14, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | - | 5,000 |
| Jan 13, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | -3.89% | 34,572 |
| Jan 12, 2026 | 3.99 | 4.38 | 3.99 | 4.37 | 4.37 | 5.81% | 727,555 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.00 | 4.13 | 4.13 | 1.23% | 99,683 |
| Jan 8, 2026 | 3.94 | 4.12 | 3.94 | 4.08 | 4.08 | 2.00% | 59,897 |
| Jan 7, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -3.61% | 257,950 |
| Jan 6, 2026 | 4.16 | 4.19 | 3.92 | 4.15 | 4.15 | -0.24% | 182,470 |
| Jan 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 500 |
| Dec 30, 2025 | 4.00 | 4.15 | 3.95 | 4.15 | 4.15 | 3.75% | 82,594 |
| Dec 29, 2025 | 3.96 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 109,213 |
| Dec 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | 67,000 |
| Dec 22, 2025 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 1.73% | 79,600 |
| Dec 19, 2025 | 3.92 | 4.05 | 3.91 | 4.05 | 4.05 | -0.49% | 326,000 |
| Dec 18, 2025 | 3.94 | 4.08 | 3.80 | 4.07 | 4.07 | -0.73% | 853,550 |
| Dec 16, 2025 | 3.98 | 4.17 | 3.90 | 4.10 | 4.10 | 2.50% | 516,550 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 40,843 |
| Dec 11, 2025 | 4.20 | 4.22 | 4.05 | 4.05 | 4.05 | 1.25% | 165,885 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 1,000 |
| Dec 9, 2025 | 4.05 | 4.15 | 4.00 | 4.15 | 4.15 | -2.12% | 103,000 |
| Dec 8, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 3.41% | 49,000 |
| Dec 4, 2025 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | -4.21% | 88,479 |
| Dec 3, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 1.90% | 60,974 |
| Dec 2, 2025 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | 3.45% | 47,884 |
| Dec 1, 2025 | 4.02 | 4.37 | 3.90 | 4.06 | 4.06 | 1.50% | 565,632 |
| Nov 28, 2025 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -1.72% | 641,550 |
| Nov 27, 2025 | 4.14 | 4.27 | 4.05 | 4.07 | 4.07 | -2.16% | 581,550 |
| Nov 26, 2025 | 4.20 | 4.44 | 4.11 | 4.16 | 4.16 | 6.39% | 1,888,890 |
| Nov 25, 2025 | 4.02 | 4.10 | 3.90 | 3.91 | 3.91 | -7.78% | 1,744,905 |
| Nov 24, 2025 | 4.06 | 4.24 | 4.02 | 4.24 | 4.24 | 6.00% | 131,500 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -5.88% | 354,291 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 24,500 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 25,000 |
| Nov 18, 2025 | 4.05 | 4.32 | 4.00 | 4.00 | 4.00 | -7.41% | 540,000 |
| Nov 17, 2025 | 4.29 | 4.32 | 4.18 | 4.32 | 4.32 | 0.70% | 90,000 |
| Nov 13, 2025 | 4.31 | 4.31 | 4.10 | 4.29 | 4.29 | 4.38% | 101,550 |
| Nov 12, 2025 | 4.15 | 4.35 | 4.11 | 4.11 | 4.11 | 0.24% | 92,211 |
| Nov 11, 2025 | 4.26 | 4.35 | 4.10 | 4.10 | 4.10 | - | 90,068 |
| Nov 10, 2025 | 4.12 | 4.12 | 3.95 | 4.10 | 4.10 | -8.89% | 297,200 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.15 | 4.50 | 4.50 | 0.45% | 120,900 |
| Nov 6, 2025 | 4.30 | 4.52 | 4.30 | 4.48 | 4.48 | 3.23% | 46,450 |
| Nov 5, 2025 | 4.58 | 4.60 | 4.34 | 4.34 | 4.34 | -3.56% | 151,550 |
| Nov 4, 2025 | 4.10 | 4.57 | 4.08 | 4.50 | 4.50 | 7.91% | 1,413,179 |
| Nov 3, 2025 | 4.16 | 4.17 | 4.15 | 4.17 | 4.17 | 4.25% | 97,550 |
| Oct 31, 2025 | 4.07 | 4.24 | 4.00 | 4.00 | 4.00 | -1.72% | 144,450 |
| Oct 30, 2025 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -0.73% | 100,370 |
| Oct 29, 2025 | 4.15 | 4.24 | 4.10 | 4.10 | 4.10 | -1.20% | 132,880 |
| Oct 28, 2025 | 4.09 | 4.15 | 4.07 | 4.15 | 4.15 | 2.22% | 114,890 |
| Oct 27, 2025 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -1.69% | 128,410 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.05 | 4.13 | 4.13 | 3.25% | 34,206 |
| Oct 21, 2025 | 4.09 | 4.10 | 3.92 | 4.00 | 4.00 | -2.44% | 343,733 |
| Oct 20, 2025 | 4.02 | 4.10 | 3.85 | 4.10 | 4.10 | -2.15% | 1,783,705 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.00 | 4.19 | 4.19 | -1.64% | 536,266 |
| Oct 16, 2025 | 4.20 | 4.26 | 4.04 | 4.26 | 4.26 | -0.93% | 153,172 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 5,000 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -3.67% | 81,500 |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 5,000 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | 247,728 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.30 | 4.40 | 4.40 | 0.23% | 60,149 |
| Oct 8, 2025 | 4.34 | 4.40 | 4.22 | 4.39 | 4.39 | 1.15% | 407,840 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.32 | 4.34 | 4.34 | -3.56% | 41,100 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.11 | 4.50 | 4.50 | 2.27% | 334,433 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 78,500 |
| Oct 2, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 0.45% | 275,914 |
| Oct 1, 2025 | 4.48 | 4.48 | 4.35 | 4.48 | 4.48 | -2.61% | 597,853 |