5 DAY PERFORMANCE
-10.28%
1 MONTH PERFORMANCE
-11.84%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-0.92%
Magyar Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.35 | $19.24 (-0.56%) | $19.46 | $19.24 | 0 | $119.03 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 |
| 08/04/2026 | $19.22 | $19.06 (-0.83%) | $19.43 | $19.03 | 5.20 K | $117.91 M |
| 08/03/2026 | $19.15 | $19.32 (0.89%) | $19.32 | $19.00 | 3.50 K | $119.51 M |
| 07/31/2026 | $19.00 | $19.15 (0.79%) | $19.29 | $19.00 | 920 | $118.46 M |
| 07/30/2026 | $19.52 | $19.00 (-2.66%) | $19.55 | $19.00 | 4.01 K | $117.53 M |
| 07/29/2026 | $18.52 | $19.18 (3.56%) | $19.18 | $18.50 | 1.23 K | $118.65 M |
| 07/28/2026 | $18.20 | $18.99 (4.34%) | $18.99 | $18.20 | 2.94 K | $117.47 M |
| 07/27/2026 | $18.18 | $18.34 (0.88%) | $18.49 | $18.18 | 6.90 K | $113.45 M |
| 07/24/2026 | $17.72 | $18.29 (3.22%) | $18.39 | $17.62 | 12.94 K | $113.14 M |
| 07/23/2026 | $17.48 | $17.48 (0%) | $17.48 | $17.48 | 900 | $108.13 M |
| 07/22/2026 | $17.47 | $17.70 (1.32%) | $17.70 | $17.47 | 1.35 K | $109.46 M |
| 07/21/2026 | $17.73 | $17.49 (-1.35%) | $17.73 | $17.49 | 1.00 K | $108.16 M |
| 07/20/2026 | $17.66 | $17.47 (-1.08%) | $17.66 | $17.47 | 1.40 K | $108.03 M |
| 07/17/2026 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 822 | $108.53 M |
| 07/16/2026 | $17.70 | $17.54 (-0.9%) | $17.70 | $17.54 | 11.94 K | $108.47 M |
| 07/15/2026 | $17.58 | $17.60 (0.11%) | $17.60 | $17.40 | 3.80 K | $108.84 M |
| 07/14/2026 | $17.37 | $17.37 (0%) | $17.37 | $17.37 | 601 | $107.42 M |
| 07/13/2026 | $17.50 | $17.31 (-1.09%) | $17.69 | $17.31 | 1.80 K | $107.05 M |
| 07/10/2026 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 700 | $107.29 M |
| 07/09/2026 | $17.31 | $17.47 (0.92%) | $17.70 | $17.31 | 1.20 K | $108.03 M |
| 07/08/2026 | $17.75 | $17.75 (0%) | $17.75 | $17.75 | 71 | $109.77 M |
| 07/07/2026 | $17.65 | $17.75 (0.57%) | $17.76 | $17.55 | 1.90 K | $109.77 M |
| 07/06/2026 | $17.52 | $17.52 (0%) | $17.52 | $17.52 | 543 | $108.34 M |
| 07/02/2026 | $17.29 | $17.63 (1.97%) | $17.65 | $17.29 | 1.60 K | $109.02 M |
| 07/01/2026 | $17.16 | $17.60 (2.56%) | $17.92 | $17.16 | 1.90 K | $108.84 M |
| 06/30/2026 | $17.80 | $17.45 (-1.97%) | $17.85 | $17.45 | 7.50 K | $107.91 M |
| 06/29/2026 | $17.60 | $18.00 (2.27%) | $18.00 | $17.60 | 10.80 K | $111.31 M |
| 06/26/2026 | $18.04 | $17.80 (-1.33%) | $18.05 | $17.80 | 7.45 K | $110.08 M |
| 06/25/2026 | $17.73 | $17.83 (0.56%) | $17.83 | $17.54 | 1.20 K | $110.26 M |
| 06/24/2026 | $18.07 | $18.00 (-0.39%) | $18.07 | $18.00 | 1.10 K | $111.31 M |
| 06/23/2026 | $17.75 | $17.90 (0.85%) | $17.90 | $17.75 | 1.80 K | $110.69 M |
| 06/22/2026 | $17.76 | $17.76 (0%) | $17.76 | $17.76 | 900 | $109.83 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.
