Skip to main content
MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (BUD:MOL)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,040.00
-2.00 (-0.05%)
At close: Apr 28, 2026

BUD:MOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,080.004,098.004,030.004,042.004,042.00-1.41%612,969
Apr 24, 20264,210.004,220.004,084.004,100.004,100.00-3.07%799,317
Apr 23, 20264,242.004,274.004,208.004,230.004,230.00-0.14%330,351
Apr 22, 20264,140.004,256.004,134.004,236.004,236.003.67%759,425
Apr 21, 20264,090.004,136.004,042.004,086.004,086.001.54%338,633
Apr 20, 20264,180.004,224.004,024.004,024.004,024.00-1.57%766,687
Apr 17, 20264,164.004,314.004,074.004,088.004,088.00-1.83%2,070,157
Apr 16, 20264,430.004,430.004,152.004,164.004,164.00-5.92%2,311,974
Apr 15, 20264,380.004,426.004,362.004,426.004,426.000.59%1,035,717
Apr 14, 20264,350.004,472.004,326.004,400.004,400.000.46%1,389,982
Apr 13, 20264,200.004,400.004,180.004,380.004,380.007.99%3,258,131
Apr 10, 20264,010.004,056.003,970.004,056.004,056.001.20%773,975
Apr 9, 20263,998.004,008.003,956.004,008.004,008.000.25%457,948
Apr 8, 20263,900.004,000.003,880.003,998.003,998.00-0.55%587,825
Apr 7, 20263,980.004,020.003,960.004,020.004,020.001.88%515,574
Apr 2, 20263,950.003,976.003,910.003,946.003,946.000.05%471,214
Apr 1, 20263,956.003,998.003,902.003,944.003,944.00-0.30%803,264
Mar 31, 20263,990.004,006.003,956.003,956.003,956.00-1.40%614,362
Mar 30, 20263,956.004,030.003,956.004,012.004,012.000.45%576,418
Mar 27, 20263,970.003,994.003,930.003,994.003,994.000.66%700,542
Mar 26, 20263,970.004,000.003,952.003,968.003,968.00-0.80%468,480
Mar 25, 20264,000.004,000.003,946.004,000.004,000.00-0.15%422,576
Mar 24, 20263,916.004,010.003,872.004,006.004,006.002.35%679,272
Mar 23, 20263,900.003,950.003,856.003,914.003,914.00-0.05%625,499
Mar 20, 20263,880.003,940.003,880.003,916.003,916.002.78%2,788,532
Mar 19, 20263,790.003,834.003,780.003,810.003,810.001.28%986,299
Mar 18, 20263,810.003,840.003,744.003,762.003,762.00-1.26%1,144,301
Mar 17, 20263,712.003,842.003,712.003,810.003,810.001.17%518,692
Mar 16, 20263,800.003,828.003,750.003,766.003,766.00-2.08%638,710
Mar 13, 20263,900.003,918.003,818.003,846.003,846.00-1.94%411,953
Mar 12, 20263,796.003,984.003,772.003,922.003,922.004.42%1,286,679
Mar 11, 20263,770.003,796.003,690.003,756.003,756.00-0.37%984,826
Mar 10, 20263,740.003,772.003,694.003,770.003,770.000.80%1,040,400
Mar 9, 20263,680.003,786.003,610.003,740.003,740.001.63%1,537,193
Mar 6, 20263,702.003,770.003,658.003,680.003,680.00-1.39%1,333,040
Mar 5, 20263,650.003,750.003,636.003,732.003,732.001.97%917,069
Mar 4, 20263,646.003,690.003,604.003,660.003,660.000.38%805,278
Mar 3, 20263,684.003,696.003,564.003,646.003,646.00-0.11%1,751,881
Mar 2, 20263,428.003,676.003,416.003,650.003,650.003.46%1,846,409
Feb 27, 20263,520.003,538.003,500.003,528.003,528.000.23%1,430,170
Feb 26, 20263,548.003,550.003,494.003,520.003,520.00-0.06%740,756
Feb 25, 20263,480.003,550.003,474.003,522.003,522.001.38%1,190,019
Feb 24, 20263,566.003,574.003,426.003,474.003,474.00-2.58%992,630
Feb 23, 20263,500.003,566.003,490.003,566.003,566.001.08%635,241
Feb 20, 20263,590.003,638.003,512.003,528.003,528.00-1.18%1,077,444
Feb 19, 20263,600.003,626.003,538.003,570.003,570.00-0.17%623,805
Feb 18, 20263,512.003,596.003,512.003,576.003,576.001.07%1,345,320
Feb 17, 20263,548.003,550.003,450.003,538.003,538.00-1.67%1,743,387
Feb 16, 20263,702.003,704.003,574.003,598.003,598.00-3.38%1,210,050
Feb 13, 20263,800.003,812.003,664.003,724.003,724.00-2.46%1,058,643
Feb 12, 20263,800.003,842.003,756.003,818.003,818.000.47%680,657
Feb 11, 20263,852.003,892.003,750.003,800.003,800.00-1.81%1,100,464
Feb 10, 20263,822.003,888.003,822.003,870.003,870.00-0.15%525,236
Feb 9, 20263,978.003,988.003,840.003,876.003,876.00-1.67%845,302
Feb 6, 20264,000.004,026.003,884.003,942.003,942.00-0.95%1,364,806
Feb 5, 20264,110.004,128.003,976.003,980.003,980.00-3.16%1,746,898
Feb 4, 20263,980.004,128.003,972.004,110.004,110.004.05%1,803,956
Feb 3, 20263,860.003,978.003,860.003,950.003,950.002.44%995,688
Feb 2, 20263,900.003,918.003,842.003,856.003,856.00-1.88%850,275
Jan 30, 20263,900.003,968.003,870.003,930.003,930.000.72%1,114,302
Jan 29, 20263,896.003,926.003,840.003,902.003,902.001.35%1,081,523
Jan 28, 20263,930.003,936.003,808.003,850.003,850.00-1.53%1,153,714
Jan 27, 20263,858.003,998.003,852.003,910.003,910.001.88%1,474,680
Jan 26, 20263,780.003,868.003,780.003,838.003,838.001.80%857,479
Jan 23, 20263,820.003,922.003,714.003,770.003,770.00-1.05%1,618,486
Jan 22, 20263,602.003,830.003,602.003,810.003,810.005.89%2,349,964
Jan 21, 20263,592.003,600.003,540.003,598.003,598.000.17%658,883
Jan 20, 20263,546.003,618.003,510.003,592.003,592.001.30%1,671,585
Jan 19, 20263,500.003,548.003,496.003,546.003,546.000.40%1,054,757
Jan 16, 20263,500.003,576.003,462.003,532.003,532.001.09%2,119,395
Jan 15, 20263,418.003,518.003,410.003,494.003,494.002.76%2,276,696
Jan 14, 20263,260.003,436.003,260.003,400.003,400.004.62%1,876,065
Jan 13, 20263,194.003,258.003,194.003,250.003,250.001.69%1,084,730
Jan 12, 20263,200.003,232.003,172.003,196.003,196.00-0.13%438,609
Jan 9, 20263,136.003,200.003,112.003,200.003,200.002.83%996,704
Jan 8, 20263,172.003,188.003,092.003,112.003,112.00-1.83%686,121
Jan 7, 20263,150.003,200.003,122.003,170.003,170.000.63%1,442,130
Jan 6, 20262,990.003,150.002,980.003,150.003,150.005.35%2,055,633
Jan 5, 20262,968.002,998.002,958.002,990.002,990.001.70%856,537
Dec 30, 20252,960.002,964.002,930.002,940.002,940.00-0.47%336,257
Dec 29, 20252,948.002,964.002,934.002,954.002,954.001.86%348,122
Dec 23, 20252,896.002,900.002,850.002,900.002,900.000.42%236,529
Dec 22, 20252,850.002,890.002,834.002,888.002,888.002.27%407,833
Dec 19, 20252,830.002,850.002,810.002,824.002,824.00-0.21%1,378,544
Dec 18, 20252,870.002,880.002,830.002,830.002,830.00-1.46%537,366
Dec 17, 20252,900.002,900.002,862.002,872.002,872.000.77%359,756
Dec 16, 20252,926.002,940.002,850.002,850.002,850.00-2.20%760,683
Dec 15, 20252,960.002,960.002,914.002,914.002,914.00-0.88%372,240
Dec 12, 20252,940.002,960.002,922.002,940.002,940.000.07%452,971
Dec 11, 20252,926.002,970.002,878.002,938.002,938.000.41%728,831
Dec 10, 20252,924.002,960.002,902.002,926.002,926.00-0.14%555,687
Dec 9, 20252,920.002,956.002,920.002,930.002,930.000.55%476,334
Dec 8, 20252,970.002,978.002,914.002,914.002,914.00-1.22%576,915
Dec 5, 20252,980.003,000.002,950.002,950.002,950.00-0.34%252,644
Dec 4, 20252,940.002,960.002,932.002,960.002,960.001.44%257,507
Dec 3, 20252,976.002,976.002,918.002,918.002,918.00-1.08%953,009
Dec 2, 20253,000.003,028.002,950.002,950.002,950.00-1.01%557,538
Dec 1, 20252,950.003,046.002,950.002,980.002,980.002.41%1,738,260
Nov 28, 20252,916.002,948.002,904.002,910.002,910.00-0.07%465,995
Nov 27, 20252,910.002,934.002,882.002,912.002,912.000.41%382,490