5 DAY PERFORMANCE
-22.51%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+2.73%
Magyar Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.14 | $22.02 (-4.84%) | $23.14 | $21.21 | 11.09 K | $137.18 M |
| 11/04/2026 | $23.00 | $23.00 (0%) | $23.50 | $22.94 | 8.23 K | $143.29 M |
| 11/03/2026 | $22.70 | $22.86 (0.7%) | $23.99 | $22.70 | 34.40 K | $142.42 M |
| 11/02/2026 | $22.48 | $22.56 (0.36%) | $23.00 | $22.46 | 32.60 K | $140.55 M |
| 10/30/2026 | $20.83 | $22.30 (7.06%) | $22.50 | $20.05 | 26.20 K | $138.93 M |
| 10/29/2026 | $20.40 | $20.24 (-0.78%) | $20.40 | $20.21 | 1.74 K | $126.10 M |
| 10/28/2026 | $20.23 | $20.15 (-0.4%) | $20.23 | $20.01 | 4.30 K | $125.53 M |
| 10/27/2026 | $20.40 | $20.24 (-0.78%) | $20.40 | $20.00 | 4.90 K | $126.10 M |
| 10/26/2026 | $19.76 | $20.21 (2.28%) | $22.15 | $19.67 | 17.35 K | $125.91 M |
| 10/23/2026 | $19.40 | $19.90 (2.58%) | $19.90 | $19.32 | 3.71 K | $123.10 M |
| 10/22/2026 | $19.22 | $19.22 (0%) | $19.22 | $19.22 | 300 | $118.89 M |
| 10/21/2026 | $19.39 | $19.39 (0%) | $19.39 | $19.39 | 400 | $119.95 M |
| 10/20/2026 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 400 | $120.50 M |
| 10/19/2026 | $19.33 | $19.72 (2.02%) | $19.72 | $19.33 | 900 | $121.99 M |
| 10/16/2026 | $19.84 | $19.84 (0%) | $19.84 | $19.84 | 500 | $122.73 M |
| 10/15/2026 | $19.60 | $19.89 (1.48%) | $19.89 | $19.52 | 1.65 K | $123.04 M |
| 10/14/2026 | $18.51 | $19.43 (4.97%) | $19.43 | $18.51 | 2.80 K | $120.19 M |
| 10/13/2026 | $18.80 | $18.81 (0.05%) | $18.81 | $18.80 | 700 | $116.36 M |
| 10/12/2026 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 1.31 K | $115.99 M |
| 10/09/2026 | $19.20 | $18.96 (-1.25%) | $19.20 | $18.96 | 400 | $117.29 M |
| 10/08/2026 | $19.08 | $19.08 (0%) | $19.08 | $19.08 | 0 | $118.03 M |
| 10/07/2026 | $19.09 | $19.08 (-0.05%) | $19.09 | $18.75 | 2.40 K | $118.03 M |
| 10/06/2026 | $18.67 | $19.37 (3.75%) | $19.37 | $18.67 | 847 | $119.82 M |
| 10/05/2026 | $19.20 | $18.75 (-2.34%) | $19.20 | $18.75 | 3.74 K | $115.99 M |
| 10/02/2026 | $19.32 | $19.32 (0%) | $19.32 | $19.32 | 1.30 K | $119.51 M |
| 10/01/2026 | $19.29 | $19.29 (0%) | $19.29 | $19.29 | 400 | $119.33 M |
| 09/30/2026 | $19.08 | $19.05 (-0.16%) | $19.35 | $19.05 | 5.10 K | $117.84 M |
| 09/29/2026 | $19.20 | $19.05 (-0.78%) | $19.20 | $19.05 | 1.50 K | $117.84 M |
| 09/28/2026 | $19.50 | $19.50 (0%) | $19.50 | $19.27 | 4.30 K | $120.63 M |
| 09/25/2026 | $19.36 | $19.36 (0%) | $19.36 | $19.36 | 502 | $119.76 M |
| 09/24/2026 | $19.40 | $19.36 (-0.21%) | $19.40 | $19.36 | 936 | $119.76 M |
| 09/23/2026 | $19.09 | $19.23 (0.73%) | $19.65 | $19.09 | 700 | $118.96 M |
| 09/22/2026 | $19.08 | $19.28 (1.05%) | $19.45 | $19.08 | 2.20 K | $119.27 M |
| 09/21/2026 | $19.40 | $19.40 (0%) | $19.40 | $19.40 | 0 | $120.01 M |
| 09/18/2026 | $19.50 | $19.40 (-0.51%) | $19.50 | $19.39 | 2.90 K | $120.01 M |
| 09/17/2026 | $19.40 | $19.82 (2.16%) | $19.82 | $19.40 | 900 | $122.61 M |
| 09/16/2026 | $19.42 | $19.26 (-0.82%) | $19.42 | $19.26 | 2.10 K | $119.14 M |
| 09/15/2026 | $19.51 | $19.42 (-0.46%) | $19.51 | $19.41 | 2.60 K | $120.13 M |
| 09/14/2026 | $19.46 | $19.18 (-1.44%) | $19.52 | $19.18 | 2.62 K | $118.65 M |
| 09/11/2026 | $19.75 | $19.45 (-1.52%) | $19.75 | $19.18 | 1.20 K | $120.32 M |
| 09/10/2026 | $19.73 | $19.83 (0.51%) | $19.83 | $19.50 | 1.73 K | $122.67 M |
| 09/09/2026 | $19.27 | $19.19 (-0.42%) | $19.54 | $19.19 | 2.50 K | $118.71 M |
| 09/08/2026 | $19.45 | $19.27 (-0.93%) | $19.47 | $19.15 | 3.20 K | $119.20 M |
| 09/04/2026 | $19.26 | $19.80 (2.8%) | $19.80 | $19.17 | 2.79 K | $122.48 M |
| 09/03/2026 | $19.42 | $19.52 (0.51%) | $19.62 | $19.21 | 2.65 K | $120.75 M |
| 09/02/2026 | $19.30 | $19.33 (0.16%) | $19.68 | $19.24 | 3.90 K | $119.58 M |
| 09/01/2026 | $19.05 | $19.68 (3.31%) | $19.68 | $19.05 | 948 | $121.74 M |
| 08/31/2026 | $19.62 | $19.36 (-1.33%) | $19.67 | $19.21 | 5.50 K | $119.76 M |
| 08/28/2026 | $19.30 | $19.49 (0.98%) | $19.49 | $19.17 | 5.94 K | $120.57 M |
| 08/27/2026 | $19.42 | $19.47 (0.26%) | $19.72 | $19.34 | 4.64 K | $120.44 M |
| 08/26/2026 | $19.67 | $19.68 (0.05%) | $19.68 | $19.27 | 5.34 K | $121.74 M |
| 08/25/2026 | $19.27 | $19.50 (1.19%) | $19.50 | $19.15 | 7.40 K | $120.63 M |
| 08/24/2026 | $19.73 | $19.26 (-2.38%) | $19.73 | $19.24 | 6.00 K | $119.14 M |
| 08/21/2026 | $19.13 | $19.60 (2.46%) | $19.60 | $19.13 | 1.00 K | $121.25 M |
| 08/20/2026 | $19.67 | $19.46 (-1.07%) | $19.74 | $19.27 | 1.83 K | $120.38 M |
| 08/19/2026 | $19.40 | $19.42 (0.1%) | $19.70 | $19.12 | 2.05 K | $120.13 M |
| 08/18/2026 | $19.48 | $19.50 (0.1%) | $19.75 | $19.45 | 5.60 K | $120.63 M |
| 08/17/2026 | $19.45 | $19.49 (0.21%) | $19.73 | $19.44 | 3.80 K | $120.57 M |
| 08/14/2026 | $19.16 | $19.30 (0.73%) | $19.30 | $19.16 | 1.40 K | $119.39 M |
| 08/13/2026 | $19.33 | $19.44 (0.57%) | $19.50 | $19.15 | 2.75 K | $120.26 M |
| 08/12/2026 | $19.27 | $19.07 (-1.04%) | $19.50 | $19.07 | 2.21 K | $117.97 M |
| 08/11/2026 | $19.05 | $19.08 (0.16%) | $19.08 | $19.03 | 1.24 K | $118.03 M |
| 08/10/2026 | $19.05 | $19.08 (0.16%) | $19.08 | $19.05 | 800 | $118.03 M |
| 08/07/2026 | $19.08 | $19.05 (-0.16%) | $19.08 | $19.05 | 3.30 K | $117.84 M |
| 08/06/2026 | $19.03 | $19.09 (0.32%) | $19.09 | $19.03 | 1.40 K | $118.09 M |
| 08/05/2026 | $19.97 | $19.12 (-4.26%) | $20.00 | $19.12 | 900 | $118.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
