Skip to main content
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
16.95
+0.19 (1.13%)
At close: Dec 5, 2025, 4:00 PM EST
16.99
+0.04 (0.24%)
After-hours: Dec 5, 2025, 4:10 PM EST

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9917.0016.8916.9516.951.13%4,031
Dec 4, 202516.7517.0016.7516.7616.760.06%4,024
Dec 2, 202516.7516.7516.7516.7516.75-347
Nov 28, 202516.7516.7716.7516.7516.75-1,600
Nov 26, 202516.7517.0016.7516.7516.75-1.47%4,777
Nov 25, 202517.0017.0016.8317.0017.000.41%7,854
Nov 24, 202516.8717.0016.8716.9316.930.39%1,960
Nov 21, 202516.9417.0016.7516.8716.871.47%1,432
Nov 20, 202516.7516.7516.6216.6216.62-1.48%1,222
Nov 19, 202516.8216.8716.8216.8716.87-1,201
Nov 18, 202516.8716.8716.8716.8716.87-380
Nov 17, 202516.7116.8716.7116.8716.871.81%831
Nov 14, 202516.7616.7616.5716.5716.57-1.66%560
Nov 12, 202516.8516.8616.8516.8516.770.12%1,474
Nov 10, 202516.8416.8416.8316.8316.750.06%691
Nov 7, 202516.5016.8216.5016.8216.742.13%2,187
Nov 6, 202517.2417.2416.4716.4716.39-2.08%11,955
Nov 4, 202516.8216.8216.8216.8216.74-2.44%1,098
Nov 3, 202517.2417.2417.2417.2417.161.35%543
Oct 31, 202517.1417.1417.0117.0116.930.06%2,244
Oct 30, 202516.7617.0016.7617.0016.920.12%1,077
Oct 29, 202516.8317.0016.8316.9816.900.06%1,605
Oct 28, 202516.8816.9816.8816.9716.891.31%2,035
Oct 27, 202516.7817.0016.7516.7516.67-1,786
Oct 23, 202516.7516.7516.7516.7516.67-226
Oct 22, 202516.7516.7516.7516.7516.670.72%331
Oct 21, 202517.0017.0016.6316.6316.55-1.60%10,848
Oct 20, 202516.9716.9716.9016.9016.82-807
Oct 17, 202516.8316.9016.7516.9016.82-0.18%2,207
Oct 16, 202516.9616.9616.8616.9316.85-0.41%3,861
Oct 15, 202516.9717.0416.9217.0016.92-0.29%1,889
Oct 13, 202516.9417.0516.9317.0516.971.07%2,395
Oct 10, 202517.0417.0416.8716.8716.79-1.11%1,345
Oct 9, 202517.0517.1517.0517.0616.98-0.52%2,117
Oct 8, 202517.1517.1517.1517.1517.07-0.65%215
Oct 7, 202517.2517.2617.2517.2617.180.84%1,075
Oct 6, 202517.0517.2717.0517.1217.04-0.75%2,551
Oct 3, 202517.1617.2817.1517.2517.170.41%1,810
Oct 2, 202517.3017.3117.0517.1817.10-0.80%1,976
Oct 1, 202517.0717.3217.0717.3217.240.28%1,035
Sep 30, 202517.1417.2717.1417.2717.190.64%588
Sep 29, 202517.2517.2517.0617.1617.08-0.58%3,706
Sep 26, 202517.1217.3017.1217.2617.18-0.23%2,248
Sep 25, 202517.3017.3017.2517.3017.22-1,838
Sep 24, 202517.4417.4517.2017.3017.22-0.57%12,464
Sep 23, 202517.1517.4517.1017.4017.321.46%5,290
Sep 22, 202517.0817.1517.0817.1517.07-1.66%1,510
Sep 19, 202517.2517.4517.2517.4417.361.63%10,474
Sep 18, 202517.4417.4417.1617.1617.080.29%730
Sep 17, 202517.0517.4517.0517.1117.03-1.10%5,795
Sep 16, 202517.0117.3517.0117.3017.221.05%1,772
Sep 15, 202517.1217.1217.1217.1217.040.47%929
Sep 12, 202517.2517.2617.0417.0416.96-1.27%2,364
Sep 11, 202517.4917.4917.2517.2617.180.35%4,353
Sep 10, 202517.4517.6817.0817.2017.12-0.86%8,778
Sep 9, 202517.4717.5017.2917.3517.270.29%2,364
Sep 8, 202517.5017.5017.2117.3017.22-3,737
Sep 5, 202517.4817.5017.3017.3017.22-1.14%1,552
Sep 4, 202517.2917.5017.2917.5017.421.21%809
Sep 3, 202517.2517.5017.1217.2917.211.05%9,653
Sep 2, 202517.1117.4817.1017.1117.03-0.47%25,136
Aug 29, 202517.1717.3517.1717.1917.110.23%5,920
Aug 28, 202517.2717.3517.1517.1517.070.47%5,885
Aug 27, 202517.5017.5017.0717.0716.99-2.46%3,486
Aug 26, 202517.4917.5117.2717.5017.421.86%13,005
Aug 25, 202517.5017.5017.1717.1817.10-1.72%2,274
Aug 22, 202517.1617.7417.1617.4817.401.92%12,016
Aug 21, 202517.2217.5017.0817.1517.07-0.69%4,810
Aug 20, 202517.5017.5017.2717.2717.190.94%1,672
Aug 19, 202517.5017.5017.1117.1117.03-0.81%5,255
Aug 18, 202517.5117.5117.2517.2517.17-1.43%2,834
Aug 15, 202517.4517.5017.4517.5017.420.11%1,487
Aug 14, 202517.4017.4817.4017.4817.402.16%809
Aug 13, 202517.2617.4917.1117.1117.030.06%1,694
Aug 12, 202517.1017.1017.1017.1017.02-0.87%202
Aug 8, 202517.2517.2517.2517.2517.171.17%350
Aug 7, 202517.3417.5117.0117.0516.97-1.33%7,153
Aug 6, 202517.2417.2817.2417.2817.120.58%1,626
Aug 5, 202517.1817.1817.1817.1817.020.47%895
Aug 4, 202516.8017.1016.7517.1016.941.30%4,636
Jul 31, 202516.5516.8816.5516.8816.721.99%632
Jul 30, 202516.5716.5716.5516.5516.40-2.24%879
Jul 29, 202516.9316.9316.9316.9316.77-0.41%481
Jul 25, 202516.5517.1616.5517.0016.842.66%945
Jul 24, 202516.8516.8816.5616.5616.41-3.33%1,716
Jul 23, 202517.1217.2016.7117.1316.973.50%2,694
Jul 22, 202516.6517.1016.5516.5516.40-0.84%6,481
Jul 21, 202516.5016.7216.5016.6916.53-0.48%8,426
Jul 18, 202516.7716.7716.7716.7716.610.30%286
Jul 17, 202516.6016.9016.5216.7216.560.84%6,104
Jul 16, 202516.7516.7516.5016.5816.42-0.18%4,280
Jul 15, 202516.8116.8316.5116.6116.45-1.42%4,054
Jul 14, 202517.1417.1816.8316.8516.690.06%4,684
Jul 11, 202516.8416.8416.8416.8416.68-1.81%546
Jul 10, 202516.9817.1816.8117.1516.990.29%1,084
Jul 9, 202517.1017.1017.0917.1016.941.54%2,864
Jul 8, 202516.9417.0016.7916.8416.680.36%8,061
Jul 7, 202516.6517.1016.6516.7816.620.78%3,000
Jul 3, 202516.9617.0916.6516.6516.49-1.36%3,351
Jul 2, 202516.7516.9716.5816.8816.721.63%4,093