Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary
· Delayed Price · Currency is HUF 1,744.00
-6.00 (-0.34%)
At close: Dec 5, 2025
BUD:MTELEKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,820.00 | 1,838.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.99% | 274,206 |
| Oct 6, 2025 | 1,852.00 | 1,852.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.73% | 307,446 |
| Oct 3, 2025 | 1,824.00 | 1,860.00 | 1,818.00 | 1,852.00 | 1,852.00 | 1.76% | 150,826 |
| Oct 2, 2025 | 1,814.00 | 1,828.00 | 1,804.00 | 1,820.00 | 1,820.00 | 0.55% | 172,425 |
| Oct 1, 2025 | 1,794.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 2.03% | 258,014 |
| Sep 30, 2025 | 1,802.00 | 1,814.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.66% | 696,175 |
| Sep 29, 2025 | 1,826.00 | 1,830.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.55% | 319,196 |
| Sep 26, 2025 | 1,820.00 | 1,830.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.66% | 279,220 |
| Sep 25, 2025 | 1,800.00 | 1,830.00 | 1,772.00 | 1,826.00 | 1,826.00 | 1.33% | 348,379 |
| Sep 24, 2025 | 1,836.00 | 1,836.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.74% | 367,394 |
| Sep 23, 2025 | 1,820.00 | 1,836.00 | 1,816.00 | 1,834.00 | 1,834.00 | 0.77% | 272,367 |
| Sep 22, 2025 | 1,850.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.52% | 246,787 |
| Sep 19, 2025 | 1,852.00 | 1,864.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.22% | 978,959 |
| Sep 18, 2025 | 1,854.00 | 1,872.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.86% | 133,331 |
| Sep 17, 2025 | 1,860.00 | 1,872.00 | 1,848.00 | 1,868.00 | 1,868.00 | 0.43% | 298,189 |
| Sep 16, 2025 | 1,898.00 | 1,898.00 | 1,854.00 | 1,860.00 | 1,860.00 | -1.90% | 179,134 |
| Sep 15, 2025 | 1,870.00 | 1,896.00 | 1,848.00 | 1,896.00 | 1,896.00 | 1.50% | 228,970 |
| Sep 12, 2025 | 1,868.00 | 1,872.00 | 1,848.00 | 1,868.00 | 1,868.00 | - | 194,731 |
| Sep 11, 2025 | 1,880.00 | 1,886.00 | 1,858.00 | 1,868.00 | 1,868.00 | -0.11% | 286,021 |
| Sep 10, 2025 | 1,848.00 | 1,880.00 | 1,836.00 | 1,870.00 | 1,870.00 | 0.86% | 340,730 |
| Sep 9, 2025 | 1,882.00 | 1,896.00 | 1,850.00 | 1,854.00 | 1,854.00 | -1.49% | 633,130 |
| Sep 8, 2025 | 1,900.00 | 1,918.00 | 1,882.00 | 1,882.00 | 1,882.00 | -0.84% | 248,192 |
| Sep 5, 2025 | 1,910.00 | 1,926.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.63% | 179,557 |
| Sep 4, 2025 | 1,898.00 | 1,928.00 | 1,884.00 | 1,910.00 | 1,910.00 | 0.95% | 215,093 |
| Sep 3, 2025 | 1,902.00 | 1,914.00 | 1,882.00 | 1,892.00 | 1,892.00 | -0.53% | 483,343 |
| Sep 2, 2025 | 1,934.00 | 1,942.00 | 1,902.00 | 1,902.00 | 1,902.00 | -1.86% | 251,371 |
| Sep 1, 2025 | 1,924.00 | 1,948.00 | 1,922.00 | 1,938.00 | 1,938.00 | 0.73% | 176,429 |
| Aug 29, 2025 | 1,958.00 | 1,958.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.84% | 216,625 |
| Aug 28, 2025 | 1,962.00 | 1,974.00 | 1,954.00 | 1,960.00 | 1,960.00 | 0.31% | 77,656 |
| Aug 27, 2025 | 1,966.00 | 1,976.00 | 1,950.00 | 1,954.00 | 1,954.00 | -0.20% | 99,824 |
| Aug 26, 2025 | 1,974.00 | 1,986.00 | 1,952.00 | 1,958.00 | 1,958.00 | -0.91% | 649,676 |
| Aug 25, 2025 | 1,980.00 | 1,980.00 | 1,938.00 | 1,976.00 | 1,976.00 | 0.61% | 187,866 |
| Aug 22, 2025 | 1,980.00 | 1,988.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.81% | 124,309 |
| Aug 21, 2025 | 1,982.00 | 1,994.00 | 1,966.00 | 1,980.00 | 1,980.00 | -0.20% | 310,013 |
| Aug 19, 2025 | 1,942.00 | 1,992.00 | 1,942.00 | 1,984.00 | 1,984.00 | 2.80% | 578,372 |
| Aug 18, 2025 | 1,910.00 | 1,934.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.63% | 295,839 |
| Aug 15, 2025 | 1,912.00 | 1,918.00 | 1,902.00 | 1,918.00 | 1,918.00 | 0.74% | 167,771 |
| Aug 14, 2025 | 1,890.00 | 1,938.00 | 1,888.00 | 1,904.00 | 1,904.00 | 0.21% | 482,196 |
| Aug 13, 2025 | 1,876.00 | 1,900.00 | 1,864.00 | 1,900.00 | 1,900.00 | 1.39% | 479,053 |
| Aug 12, 2025 | 1,850.00 | 1,878.00 | 1,848.00 | 1,874.00 | 1,874.00 | 1.41% | 465,541 |
| Aug 11, 2025 | 1,812.00 | 1,848.00 | 1,804.00 | 1,848.00 | 1,848.00 | 1.65% | 421,421 |
| Aug 8, 2025 | 1,814.00 | 1,830.00 | 1,804.00 | 1,818.00 | 1,818.00 | - | 439,143 |
| Aug 7, 2025 | 1,762.00 | 1,818.00 | 1,762.00 | 1,818.00 | 1,818.00 | 3.89% | 1,274,188 |
| Aug 6, 2025 | 1,748.00 | 1,760.00 | 1,736.00 | 1,750.00 | 1,750.00 | -0.23% | 229,516 |
| Aug 5, 2025 | 1,750.00 | 1,762.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.11% | 368,563 |
| Aug 4, 2025 | 1,742.00 | 1,758.00 | 1,740.00 | 1,752.00 | 1,752.00 | 0.81% | 162,830 |
| Aug 1, 2025 | 1,740.00 | 1,748.00 | 1,726.00 | 1,738.00 | 1,738.00 | -0.23% | 273,414 |
| Jul 31, 2025 | 1,758.00 | 1,760.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.91% | 442,632 |
| Jul 30, 2025 | 1,750.00 | 1,760.00 | 1,746.00 | 1,758.00 | 1,758.00 | 0.46% | 201,094 |
| Jul 29, 2025 | 1,752.00 | 1,766.00 | 1,744.00 | 1,750.00 | 1,750.00 | - | 379,179 |
| Jul 28, 2025 | 1,766.00 | 1,766.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.57% | 264,872 |
| Jul 25, 2025 | 1,770.00 | 1,770.00 | 1,748.00 | 1,760.00 | 1,760.00 | -0.11% | 306,122 |
| Jul 24, 2025 | 1,756.00 | 1,768.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.57% | 246,559 |
| Jul 23, 2025 | 1,770.00 | 1,770.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.02% | 429,769 |
| Jul 22, 2025 | 1,778.00 | 1,778.00 | 1,756.00 | 1,770.00 | 1,770.00 | -0.23% | 159,383 |
| Jul 21, 2025 | 1,780.00 | 1,780.00 | 1,768.00 | 1,774.00 | 1,774.00 | 0.11% | 87,552 |
| Jul 18, 2025 | 1,772.00 | 1,786.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.11% | 214,944 |
| Jul 17, 2025 | 1,774.00 | 1,786.00 | 1,770.00 | 1,774.00 | 1,774.00 | - | 377,537 |
| Jul 16, 2025 | 1,784.00 | 1,798.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.89% | 413,740 |