Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary
· Delayed Price · Currency is HUF 2,080.00
-55.00 (-2.58%)
At close: Mar 9, 2026
BUD:MTELEKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,135.00 | -0.93% | 378,661 |
| Mar 5, 2026 | 2,160.00 | 2,170.00 | 2,145.00 | 2,155.00 | 2,155.00 | 0.23% | 807,263 |
| Mar 4, 2026 | 2,120.00 | 2,160.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.94% | 807,278 |
| Mar 3, 2026 | 2,160.00 | 2,175.00 | 2,120.00 | 2,130.00 | 2,130.00 | -1.39% | 1,300,444 |
| Mar 2, 2026 | 2,105.00 | 2,175.00 | 2,100.00 | 2,160.00 | 2,160.00 | -0.23% | 808,390 |
| Feb 27, 2026 | 2,200.00 | 2,245.00 | 2,160.00 | 2,165.00 | 2,165.00 | -1.37% | 1,175,728 |
| Feb 26, 2026 | 2,120.00 | 2,195.00 | 2,120.00 | 2,195.00 | 2,195.00 | 6.55% | 2,506,744 |
| Feb 25, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.98% | 795,917 |
| Feb 24, 2026 | 2,005.00 | 2,055.00 | 1,994.00 | 2,040.00 | 2,040.00 | 2.51% | 607,003 |
| Feb 23, 2026 | 1,990.00 | 1,996.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.81% | 356,792 |
| Feb 20, 2026 | 1,992.00 | 2,000.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.90% | 187,237 |
| Feb 19, 2026 | 2,000.00 | 2,000.00 | 1,972.00 | 1,992.00 | 1,992.00 | 0.10% | 246,240 |
| Feb 18, 2026 | 1,958.00 | 2,005.00 | 1,958.00 | 1,990.00 | 1,990.00 | 1.02% | 341,919 |
| Feb 17, 2026 | 1,954.00 | 1,974.00 | 1,942.00 | 1,970.00 | 1,970.00 | 0.92% | 226,648 |
| Feb 16, 2026 | 1,978.00 | 1,986.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.91% | 181,604 |
| Feb 13, 2026 | 1,974.00 | 1,982.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.10% | 368,863 |
| Feb 12, 2026 | 1,980.00 | 2,015.00 | 1,964.00 | 1,972.00 | 1,972.00 | 0.41% | 537,966 |
| Feb 11, 2026 | 1,980.00 | 2,000.00 | 1,960.00 | 1,964.00 | 1,964.00 | -1.01% | 785,841 |
| Feb 10, 2026 | 1,980.00 | 1,998.00 | 1,976.00 | 1,984.00 | 1,984.00 | -0.10% | 352,084 |
| Feb 9, 2026 | 1,984.00 | 1,988.00 | 1,962.00 | 1,986.00 | 1,986.00 | 0.20% | 500,028 |
| Feb 6, 2026 | 1,980.00 | 1,994.00 | 1,954.00 | 1,982.00 | 1,982.00 | 0.30% | 503,187 |
| Feb 5, 2026 | 2,025.00 | 2,040.00 | 1,976.00 | 1,976.00 | 1,976.00 | -2.42% | 674,681 |
| Feb 4, 2026 | 2,050.00 | 2,060.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.74% | 543,639 |
| Feb 3, 2026 | 2,060.00 | 2,075.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 880,416 |
| Feb 2, 2026 | 1,996.00 | 2,050.00 | 1,986.00 | 2,040.00 | 2,040.00 | 2.10% | 728,906 |
| Jan 30, 2026 | 1,972.00 | 2,015.00 | 1,972.00 | 1,998.00 | 1,998.00 | 1.42% | 413,237 |
| Jan 29, 2026 | 2,005.00 | 2,020.00 | 1,966.00 | 1,970.00 | 1,970.00 | -1.50% | 429,489 |
| Jan 28, 2026 | 1,980.00 | 2,025.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.01% | 633,160 |
| Jan 27, 2026 | 1,954.00 | 1,996.00 | 1,948.00 | 1,980.00 | 1,980.00 | 1.75% | 599,396 |
| Jan 26, 2026 | 1,934.00 | 1,958.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.62% | 334,294 |
| Jan 23, 2026 | 1,946.00 | 1,952.00 | 1,928.00 | 1,934.00 | 1,934.00 | -0.72% | 248,704 |
| Jan 22, 2026 | 1,924.00 | 1,948.00 | 1,914.00 | 1,948.00 | 1,948.00 | 2.53% | 536,148 |
| Jan 21, 2026 | 1,930.00 | 1,930.00 | 1,888.00 | 1,900.00 | 1,900.00 | -1.45% | 811,582 |
| Jan 20, 2026 | 1,904.00 | 1,930.00 | 1,904.00 | 1,928.00 | 1,928.00 | 0.94% | 377,434 |
| Jan 19, 2026 | 1,906.00 | 1,914.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.52% | 146,472 |
| Jan 16, 2026 | 1,906.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.05% | 233,495 |
| Jan 15, 2026 | 1,916.00 | 1,920.00 | 1,888.00 | 1,900.00 | 1,900.00 | -0.84% | 458,213 |
| Jan 14, 2026 | 1,850.00 | 1,922.00 | 1,850.00 | 1,916.00 | 1,916.00 | 3.57% | 953,553 |
| Jan 13, 2026 | 1,850.00 | 1,864.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.75% | 196,956 |
| Jan 12, 2026 | 1,864.00 | 1,868.00 | 1,846.00 | 1,864.00 | 1,864.00 | 0.11% | 165,345 |
| Jan 9, 2026 | 1,850.00 | 1,864.00 | 1,834.00 | 1,862.00 | 1,862.00 | 1.20% | 278,631 |
| Jan 8, 2026 | 1,840.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.11% | 346,846 |
| Jan 7, 2026 | 1,820.00 | 1,860.00 | 1,816.00 | 1,838.00 | 1,838.00 | 1.10% | 495,669 |
| Jan 6, 2026 | 1,816.00 | 1,818.00 | 1,796.00 | 1,818.00 | 1,818.00 | 0.44% | 344,235 |
| Jan 5, 2026 | 1,800.00 | 1,826.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.00% | 496,844 |
| Dec 30, 2025 | 1,798.00 | 1,806.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.33% | 604,067 |
| Dec 29, 2025 | 1,790.00 | 1,806.00 | 1,788.00 | 1,798.00 | 1,798.00 | -0.11% | 196,278 |
| Dec 23, 2025 | 1,800.00 | 1,810.00 | 1,796.00 | 1,800.00 | 1,800.00 | - | 159,828 |
| Dec 22, 2025 | 1,816.00 | 1,816.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.88% | 363,413 |
| Dec 19, 2025 | 1,806.00 | 1,830.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.78% | 773,128 |
| Dec 18, 2025 | 1,800.00 | 1,806.00 | 1,766.00 | 1,802.00 | 1,802.00 | 0.11% | 417,678 |
| Dec 17, 2025 | 1,790.00 | 1,810.00 | 1,776.00 | 1,800.00 | 1,800.00 | 1.12% | 434,976 |
| Dec 16, 2025 | 1,750.00 | 1,788.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.83% | 590,546 |
| Dec 15, 2025 | 1,776.00 | 1,776.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.24% | 153,562 |
| Dec 12, 2025 | 1,740.00 | 1,776.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.26% | 258,756 |
| Dec 11, 2025 | 1,752.00 | 1,768.00 | 1,728.00 | 1,748.00 | 1,748.00 | -0.91% | 211,173 |
| Dec 10, 2025 | 1,740.00 | 1,766.00 | 1,734.00 | 1,764.00 | 1,764.00 | 2.20% | 327,787 |
| Dec 9, 2025 | 1,746.00 | 1,754.00 | 1,710.00 | 1,726.00 | 1,726.00 | -1.60% | 236,901 |
| Dec 8, 2025 | 1,740.00 | 1,754.00 | 1,734.00 | 1,754.00 | 1,754.00 | 0.57% | 496,201 |
| Dec 5, 2025 | 1,744.00 | 1,754.00 | 1,742.00 | 1,744.00 | 1,744.00 | -0.34% | 175,013 |
| Dec 4, 2025 | 1,750.00 | 1,760.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.11% | 148,169 |
| Dec 3, 2025 | 1,764.00 | 1,764.00 | 1,750.00 | 1,752.00 | 1,752.00 | -0.45% | 227,486 |
| Dec 2, 2025 | 1,772.00 | 1,772.00 | 1,752.00 | 1,760.00 | 1,760.00 | -0.34% | 137,509 |
| Dec 1, 2025 | 1,752.00 | 1,772.00 | 1,752.00 | 1,766.00 | 1,766.00 | 0.46% | 234,847 |
| Nov 28, 2025 | 1,774.00 | 1,778.00 | 1,756.00 | 1,758.00 | 1,758.00 | -0.90% | 213,567 |
| Nov 27, 2025 | 1,748.00 | 1,776.00 | 1,702.00 | 1,774.00 | 1,774.00 | 1.14% | 265,204 |
| Nov 26, 2025 | 1,760.00 | 1,770.00 | 1,742.00 | 1,754.00 | 1,754.00 | -0.68% | 425,106 |
| Nov 25, 2025 | 1,754.00 | 1,768.00 | 1,746.00 | 1,766.00 | 1,766.00 | - | 272,790 |
| Nov 24, 2025 | 1,714.00 | 1,766.00 | 1,714.00 | 1,766.00 | 1,766.00 | 3.03% | 1,317,935 |
| Nov 21, 2025 | 1,724.00 | 1,728.00 | 1,710.00 | 1,714.00 | 1,714.00 | -1.04% | 250,911 |
| Nov 20, 2025 | 1,730.00 | 1,750.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.70% | 329,044 |
| Nov 19, 2025 | 1,732.00 | 1,734.00 | 1,708.00 | 1,720.00 | 1,720.00 | 0.12% | 414,608 |
| Nov 18, 2025 | 1,740.00 | 1,746.00 | 1,696.00 | 1,718.00 | 1,718.00 | -1.26% | 919,729 |
| Nov 17, 2025 | 1,740.00 | 1,756.00 | 1,738.00 | 1,740.00 | 1,740.00 | - | 195,670 |
| Nov 14, 2025 | 1,770.00 | 1,770.00 | 1,732.00 | 1,740.00 | 1,740.00 | -1.25% | 692,136 |
| Nov 13, 2025 | 1,800.00 | 1,804.00 | 1,758.00 | 1,762.00 | 1,762.00 | -2.11% | 689,495 |
| Nov 12, 2025 | 1,784.00 | 1,816.00 | 1,774.00 | 1,800.00 | 1,800.00 | 1.01% | 412,054 |
| Nov 11, 2025 | 1,782.00 | 1,782.00 | 1,770.00 | 1,782.00 | 1,782.00 | -0.11% | 194,326 |
| Nov 10, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,784.00 | 1,784.00 | 0.22% | 537,274 |
| Nov 7, 2025 | 1,786.00 | 1,792.00 | 1,766.00 | 1,780.00 | 1,780.00 | -0.56% | 366,606 |
| Nov 6, 2025 | 1,764.00 | 1,798.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.59% | 210,701 |
| Nov 5, 2025 | 1,756.00 | 1,778.00 | 1,756.00 | 1,762.00 | 1,762.00 | 0.11% | 233,592 |
| Nov 4, 2025 | 1,760.00 | 1,768.00 | 1,754.00 | 1,760.00 | 1,760.00 | - | 373,157 |
| Nov 3, 2025 | 1,766.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.23% | 288,281 |
| Oct 31, 2025 | 1,790.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.90% | 433,952 |
| Oct 30, 2025 | 1,800.00 | 1,800.00 | 1,766.00 | 1,780.00 | 1,780.00 | -1.11% | 305,703 |
| Oct 29, 2025 | 1,804.00 | 1,818.00 | 1,792.00 | 1,800.00 | 1,800.00 | -0.11% | 274,432 |
| Oct 28, 2025 | 1,780.00 | 1,810.00 | 1,770.00 | 1,802.00 | 1,802.00 | 1.24% | 261,839 |
| Oct 27, 2025 | 1,790.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,780.00 | -0.89% | 277,452 |
| Oct 22, 2025 | 1,760.00 | 1,796.00 | 1,758.00 | 1,796.00 | 1,796.00 | 2.05% | 217,228 |
| Oct 21, 2025 | 1,764.00 | 1,780.00 | 1,758.00 | 1,760.00 | 1,760.00 | -0.68% | 425,759 |
| Oct 20, 2025 | 1,786.00 | 1,796.00 | 1,762.00 | 1,772.00 | 1,772.00 | -0.78% | 344,877 |
| Oct 17, 2025 | 1,800.00 | 1,806.00 | 1,782.00 | 1,786.00 | 1,786.00 | -0.78% | 238,504 |
| Oct 16, 2025 | 1,806.00 | 1,808.00 | 1,796.00 | 1,800.00 | 1,800.00 | -0.55% | 132,161 |
| Oct 15, 2025 | 1,804.00 | 1,818.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.33% | 354,822 |
| Oct 14, 2025 | 1,798.00 | 1,816.00 | 1,792.00 | 1,804.00 | 1,804.00 | 0.56% | 223,281 |
| Oct 13, 2025 | 1,804.00 | 1,814.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.33% | 247,061 |
| Oct 10, 2025 | 1,780.00 | 1,818.00 | 1,774.00 | 1,800.00 | 1,800.00 | 1.58% | 1,466,338 |
| Oct 9, 2025 | 1,800.00 | 1,802.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.56% | 563,714 |
| Oct 8, 2025 | 1,806.00 | 1,818.00 | 1,792.00 | 1,800.00 | 1,800.00 | -0.11% | 342,116 |