Skip to main content
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.30
-0.22 (-1.26%)
At close: Mar 9, 2026, 4:00 PM EDT
17.28
-0.02 (-0.12%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4117.7617.1117.2817.28-1.37%5,130
Mar 6, 202617.5217.5217.5217.5217.521.51%985
Mar 5, 202617.2617.2617.2617.2617.26-1.37%436
Mar 4, 202617.5018.1717.5017.5017.50-2,620
Mar 3, 202617.5017.5017.5017.5017.50-0.06%291
Mar 2, 202617.5117.5117.5117.5117.51-0.06%597
Feb 27, 202617.5017.5517.5017.5217.52-1.42%1,878
Feb 26, 202618.0818.3517.5017.7717.770.81%10,858
Feb 25, 202618.1518.1617.6317.6317.63-4.44%8,033
Feb 20, 202618.4518.4518.4518.4518.451.54%487
Feb 19, 202618.2518.2518.0118.1718.170.89%1,124
Feb 18, 202618.1018.1018.0118.0118.010.06%766
Feb 17, 202618.0018.0018.0018.0018.00-1.10%821
Feb 13, 202618.2018.2118.2018.2018.20-1.52%2,242
Feb 12, 202618.4918.4918.4818.4818.482.67%550
Feb 11, 202618.4220.0018.0018.0017.90-1.10%22,712
Feb 10, 202618.4018.4018.2018.2018.10-6,739
Feb 9, 202618.2618.4518.2018.2018.10-1.09%4,602
Feb 6, 202618.4718.5018.2218.4018.300.82%12,504
Feb 5, 202618.1018.2518.1018.2518.152.82%4,410
Feb 4, 202617.9518.2517.7517.7517.65-10,742
Feb 2, 202617.7817.7817.7517.7517.650.74%1,107
Jan 30, 202617.6217.7017.6217.6217.520.20%2,156
Jan 29, 202617.5817.5817.2017.5817.49-1.66%1,994
Jan 28, 202617.8917.8917.2117.8817.780.45%2,269
Jan 27, 202617.6017.8017.1317.8017.70-0.39%2,254
Jan 26, 202617.5317.8717.4817.8717.771.36%1,119
Jan 22, 202617.5717.6417.5717.6317.53-3,316
Jan 21, 202617.5717.6317.5717.6317.530.34%1,551
Jan 20, 202617.9217.9417.5717.5717.47-0.40%853
Jan 16, 202617.6417.6417.6417.6417.54-0.22%1,114
Jan 15, 202617.6817.6817.6817.6817.581.03%145
Jan 14, 202617.6217.6217.5017.5017.40-2.67%1,876
Jan 12, 202617.8717.9917.8717.9817.881.75%1,440
Jan 9, 202617.7017.7017.5017.6717.570.67%1,927
Jan 8, 202617.4917.5517.4917.5517.460.76%1,184
Jan 7, 202617.4217.4217.4217.4217.32-0.51%1,272
Jan 6, 202617.6117.6117.3817.5117.41-1.35%900
Jan 5, 202617.7517.7517.7517.7517.651.18%586
Jan 2, 202617.5417.5417.5417.5417.451.52%442
Dec 31, 202517.2817.2817.2817.2817.18-1.45%384
Dec 30, 202517.5317.5317.5317.5317.44-0.71%229
Dec 29, 202517.6617.6617.6617.6617.561.20%318
Dec 26, 202517.4517.4517.4517.4517.35-1.41%745
Dec 22, 202518.8818.8817.7017.7017.60-0.28%1,059
Dec 19, 202517.2717.7517.0217.7517.653.65%65,832
Dec 18, 202517.1317.1317.1317.1317.03-0.20%396
Dec 17, 202517.1617.1617.1617.1617.060.82%500
Dec 16, 202517.0217.0217.0217.0216.93-1.04%266
Dec 15, 202517.1817.2417.1217.2017.10-0.24%1,423
Dec 12, 202517.2417.2417.0017.2417.14-1,111
Dec 11, 202517.0217.2417.0017.2417.142.07%2,506
Dec 10, 202516.9417.2116.8616.8916.800.06%9,463
Dec 9, 202516.8017.0016.8016.8816.790.48%10,898
Dec 8, 202516.9516.9516.8016.8016.71-0.88%14,288
Dec 5, 202516.9917.0016.8916.9516.861.13%4,031
Dec 4, 202516.7517.0016.7516.7616.670.06%4,032
Dec 2, 202516.7516.7516.7516.7516.66-347
Nov 28, 202516.7516.7716.7516.7516.66-1,600
Nov 26, 202516.7517.0016.7516.7516.66-1.47%4,777
Nov 25, 202517.0017.0016.8317.0016.910.41%8,030
Nov 24, 202516.8717.0016.8716.9316.840.39%1,965
Nov 21, 202516.9417.0016.7516.8716.771.47%1,432
Nov 20, 202516.7516.7516.6216.6216.53-1.48%1,222
Nov 19, 202516.8216.8716.8216.8716.78-1,201
Nov 18, 202516.8716.8716.8716.8716.78-380
Nov 17, 202516.7116.8716.7116.8716.781.81%831
Nov 14, 202516.7616.7616.5716.5716.48-1.66%560
Nov 12, 202516.8516.8616.8516.8516.680.12%1,474
Nov 10, 202516.8416.8416.8316.8316.660.06%691
Nov 7, 202516.5016.8216.5016.8216.652.13%2,187
Nov 6, 202517.2417.2416.4716.4716.30-2.08%11,955
Nov 4, 202516.8216.8216.8216.8216.65-2.44%1,098
Nov 3, 202517.2417.2417.2417.2417.061.35%543
Oct 31, 202517.1417.1417.0117.0116.840.06%2,244
Oct 30, 202516.7617.0016.7617.0016.830.12%1,077
Oct 29, 202516.8317.0016.8316.9816.810.06%1,605
Oct 28, 202516.8816.9816.8816.9716.801.31%2,035
Oct 27, 202516.7817.0016.7516.7516.58-1,786
Oct 23, 202516.7516.7516.7516.7516.58-226
Oct 22, 202516.7516.7516.7516.7516.580.72%331
Oct 21, 202517.0017.0016.6316.6316.46-1.60%10,848
Oct 20, 202516.9716.9716.9016.9016.73-807
Oct 17, 202516.8316.9016.7516.9016.73-0.18%2,207
Oct 16, 202516.9616.9616.8616.9316.76-0.41%3,861
Oct 15, 202516.9717.0416.9217.0016.83-0.29%1,889
Oct 13, 202516.9417.0516.9317.0516.871.07%2,395
Oct 10, 202517.0417.0416.8716.8716.70-1.11%1,345
Oct 9, 202517.0517.1517.0517.0616.88-0.52%2,117
Oct 8, 202517.1517.1517.1517.1516.97-0.65%215
Oct 7, 202517.2517.2617.2517.2617.090.84%1,075
Oct 6, 202517.0517.2717.0517.1216.94-0.75%2,551
Oct 3, 202517.1617.2817.1517.2517.070.41%1,810
Oct 2, 202517.3017.3117.0517.1817.00-0.80%1,976
Oct 1, 202517.0717.3217.0717.3217.140.28%1,035
Sep 30, 202517.1417.2717.1417.2717.090.64%588
Sep 29, 202517.2517.2517.0617.1616.98-0.58%3,706
Sep 26, 202517.1217.3017.1217.2617.08-0.23%2,248
Sep 25, 202517.3017.3017.2517.3017.12-1,838
Sep 24, 202517.4417.4517.2017.3017.12-0.57%12,464