Skip to main content
Magyar Bancorp, Inc. (MGYR)
NASDAQ: MGYR · Real-Time Price · USD
17.90
+0.07 (0.39%)
At close: Jun 26, 2026, 4:00 PM EDT
17.80
-0.10 (-0.56%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Magyar Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0418.0517.8017.8017.80-0.17%7,447
Jun 25, 202617.7317.8317.5417.8317.83-0.94%1,168
Jun 24, 202618.0718.0718.0018.0018.000.56%1,065
Jun 23, 202617.7517.9017.7517.9017.900.79%1,790
Jun 22, 202617.7617.7617.7617.7617.76-2.15%900
Jun 18, 202617.2518.1517.2218.1518.155.52%20,224
Jun 17, 202617.1217.2517.0817.2017.20-0.58%2,572
Jun 16, 202617.3017.3017.3017.3017.301.17%313
Jun 15, 202617.1017.1017.0617.1017.100.29%1,284
Jun 12, 202617.1017.2517.0517.0517.05-0.35%2,244
Jun 11, 202617.0817.1117.0817.1117.110.29%1,067
Jun 10, 202617.0817.0917.0517.0617.06-1.10%2,986
Jun 9, 202616.9217.2516.9217.2517.251.71%1,743
Jun 8, 202617.1517.1516.9616.9616.96-0.53%15,486
Jun 5, 202617.0517.0617.0517.0517.05-1.02%4,336
Jun 4, 202617.2417.2417.2317.2317.230.44%710
Jun 3, 202617.0517.1517.0517.1517.15-0.46%1,366
Jun 2, 202617.1517.2517.0217.2317.23-0.98%1,900
Jun 1, 202617.3917.4017.3517.4017.400.58%1,993
May 29, 202617.3017.4917.3017.3017.301.94%2,663
May 28, 202617.2917.3016.7816.9716.97-1.91%8,190
May 26, 202617.4117.4117.3017.3017.30-0.86%3,295
May 22, 202617.6017.6017.3017.4517.45-0.85%3,918
May 21, 202617.6117.6117.6017.6017.600.28%2,459
May 20, 202617.3817.5517.3017.5517.550.98%3,768
May 19, 202617.4117.4117.3017.3817.38-0.17%2,022
May 18, 202617.5617.5617.4117.4117.41-1.47%1,004
May 15, 202617.6917.6917.6617.6717.670.11%1,794
May 14, 202617.6717.6717.6517.6517.651.09%998
May 13, 202617.6717.6717.4617.4617.46-0.48%1,085
May 12, 202617.5517.5517.5517.5517.550.83%280
May 11, 202617.5517.5517.4017.4017.40-1.53%1,913
May 8, 202617.6717.6717.6617.6717.67-0.06%1,147
May 7, 202617.5517.6817.5517.6817.682.20%1,116
May 6, 202617.5317.5317.4017.4017.30-2,000
May 5, 202617.6917.6917.2517.4017.30-0.11%8,057
May 4, 202617.4217.4217.4217.4217.320.11%405
Apr 30, 202617.4017.4017.4017.4017.30-1.37%2,073
Apr 29, 202617.6417.7517.6417.6417.541.33%2,227
Apr 28, 202617.4517.5417.4117.4117.31-0.23%3,730
Apr 27, 202617.2717.7517.2217.4517.35-1.69%1,230
Apr 24, 202617.7817.7817.7517.7517.651.31%825
Apr 23, 202617.8617.8617.5217.5217.42-2.12%4,740
Apr 22, 202617.7517.9017.7517.9017.800.85%676
Apr 21, 202617.7517.7517.7517.7517.651.49%1,417
Apr 20, 202617.9517.9517.4917.4917.39-1.82%1,497
Apr 17, 202617.6517.9917.6517.8217.710.37%1,265
Apr 16, 202617.7517.7517.7517.7517.650.74%391
Apr 14, 202617.4818.0017.3517.6217.52-0.78%10,746
Apr 13, 202617.6417.8517.6417.7617.66-0.68%4,664
Apr 10, 202617.8917.8917.8817.8817.782.17%950
Apr 9, 202617.1217.9817.1217.5017.40-0.96%3,686
Apr 8, 202617.6417.9817.0717.6717.571.44%6,271
Apr 7, 202616.9917.5016.9917.4217.320.17%4,225
Apr 6, 202617.5517.9917.3617.3917.29-0.91%2,534
Apr 1, 202617.1217.7516.9517.5517.451.39%7,393
Mar 31, 202617.7517.7517.2317.3117.21-1.54%3,480
Mar 30, 202617.5817.5817.5617.5817.48-2,852
Mar 27, 202617.6217.6217.5817.5817.480.57%2,137
Mar 26, 202617.2517.4817.1217.4817.381.33%4,414
Mar 25, 202617.0017.3317.0017.2517.154.29%2,967
Mar 24, 202617.0917.0916.5216.5416.44-0.78%2,481
Mar 23, 202616.7116.7416.5116.6716.573.54%2,891
Mar 20, 202617.1117.1116.0316.1016.01-6.40%66,486
Mar 18, 202617.3517.3517.2017.2017.10-4.02%1,261
Mar 17, 202617.9017.9217.9017.9217.821.64%2,742
Mar 16, 202617.4817.6317.2817.6317.532.04%7,054
Mar 12, 202617.5817.5817.0517.2817.180.68%3,402
Mar 11, 202617.4917.4917.0217.1617.06-1.77%13,799
Mar 10, 202617.1817.9516.8217.4717.371.10%88,384
Mar 9, 202617.4117.7617.1117.2817.18-1.37%5,130
Mar 6, 202617.5217.5217.5217.5217.421.51%985
Mar 5, 202617.2617.2617.2617.2617.16-1.37%436
Mar 4, 202617.5018.1717.5017.5017.40-2,620
Mar 3, 202617.5017.5017.5017.5017.40-0.06%291
Mar 2, 202617.5117.5117.5117.5117.41-0.06%597
Feb 27, 202617.5017.5517.5017.5217.42-1.42%1,878
Feb 26, 202618.0818.3517.5017.7717.670.81%10,858
Feb 25, 202618.1518.1617.6317.6317.53-4.44%8,033
Feb 20, 202618.4518.4518.4518.4518.341.54%487
Feb 19, 202618.2518.2518.0118.1718.070.89%1,124
Feb 18, 202618.1018.1018.0118.0117.910.06%766
Feb 17, 202618.0018.0018.0018.0017.90-1.10%821
Feb 13, 202618.2018.2118.2018.2018.10-1.52%2,242
Feb 12, 202618.4918.4918.4818.4818.373.24%550
Feb 11, 202618.4220.0018.0018.0017.80-1.10%22,712
Feb 10, 202618.4018.4018.2018.2017.99-6,739
Feb 9, 202618.2618.4518.2018.2017.99-1.09%4,602
Feb 6, 202618.4718.5018.2218.4018.190.82%12,504
Feb 5, 202618.1018.2518.1018.2518.042.82%4,410
Feb 4, 202617.9518.2517.7517.7517.55-10,742
Feb 2, 202617.7817.7817.7517.7517.550.74%1,107
Jan 30, 202617.6217.7017.6217.6217.420.20%2,156
Jan 29, 202617.5817.5817.2017.5817.39-1.65%1,994
Jan 28, 202617.8917.8917.2117.8817.680.45%2,269
Jan 27, 202617.6017.8017.1317.8017.60-0.39%2,254
Jan 26, 202617.5317.8717.4817.8717.671.36%1,119
Jan 22, 202617.5717.6417.5717.6317.43-3,316
Jan 21, 202617.5717.6317.5717.6317.430.34%1,551
Jan 20, 202617.9217.9417.5717.5717.37-0.40%853