5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
+17.06%
6 MONTH PERFORMANCE
+22.12%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
+25.20%
Magyar Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $14.51 | $14.67 (1.1%) | $14.67 | $14.51 | 1,144 | $90.95 M |
| 01/17/2025 | $14.63 | $14.46 (-1.16%) | $14.66 | $14.46 | 1,800 | $89.65 M |
| 01/16/2025 | $13.96 | $14.64 (4.87%) | $14.64 | $13.95 | 2,202 | $90.77 M |
| 01/15/2025 | $14.49 | $14.65 (1.1%) | $14.65 | $14.49 | 800 | $90.83 M |
| 01/14/2025 | $14.04 | $14.63 (4.2%) | $14.63 | $13.85 | 1,600 | $90.71 M |
| 01/13/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $88.04 M |
| 01/10/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $88.04 M |
| 01/08/2025 | $14.14 | $14.20 (0.42%) | $14.20 | $14.14 | 1,900 | $88.04 M |
| 01/07/2025 | $14.13 | $13.97 (-1.13%) | $14.13 | $13.97 | 1,308 | $86.61 M |
| 01/06/2025 | $14.08 | $14.17 (0.64%) | $14.17 | $14.08 | 600 | $87.85 M |
| 01/03/2025 | $14.38 | $14.25 (-0.9%) | $14.43 | $14.25 | 4,100 | $88.35 M |
| 01/02/2025 | $14.59 | $14.52 (-0.48%) | $14.59 | $14.52 | 1,945 | $90.02 M |
| 12/31/2024 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 400 | $90.52 M |
| 12/30/2024 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 400 | $91.02 M |
| 12/27/2024 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 700 | $91.02 M |
| 12/26/2024 | $14.32 | $14.32 (0%) | $14.32 | $14.32 | 319 | $88.78 M |
| 12/24/2024 | $14.65 | $14.65 (0%) | $14.65 | $14.65 | 0 | $90.83 M |
| 12/23/2024 | $14.68 | $14.65 (-0.2%) | $14.68 | $14.44 | 2,300 | $90.83 M |
| 12/20/2024 | $14.60 | $14.65 (0.34%) | $14.65 | $14.25 | 4,448 | $90.83 M |
| 12/19/2024 | $14.27 | $14.51 (1.68%) | $14.60 | $14.26 | 3,100 | $89.96 M |
| 12/18/2024 | $14.34 | $14.28 (-0.42%) | $14.43 | $14.26 | 4,911 | $88.54 M |
| 12/17/2024 | $14.27 | $14.50 (1.61%) | $14.50 | $14.17 | 2,512 | $89.90 M |
| 12/16/2024 | $14.08 | $14.08 (0%) | $14.08 | $14.08 | 1,422 | $87.30 M |
| 12/13/2024 | $14.57 | $14.57 (0%) | $14.57 | $14.57 | 815 | $90.33 M |
| 12/12/2024 | $14.09 | $14.48 (2.77%) | $14.48 | $13.93 | 2,906 | $89.78 M |
| 12/11/2024 | $14.03 | $14.52 (3.49%) | $14.57 | $14.03 | 13,238 | $90.02 M |
| 12/10/2024 | $14.50 | $14.15 (-2.41%) | $14.60 | $13.94 | 11,849 | $87.73 M |
| 12/09/2024 | $14.42 | $14.42 (0%) | $14.42 | $14.42 | 1,200 | $89.40 M |
| 12/06/2024 | $14.61 | $14.45 (-1.1%) | $14.61 | $14.45 | 1,227 | $89.59 M |
| 12/05/2024 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.37 | 7,100 | $89.90 M |
| 12/04/2024 | $14.67 | $14.37 (-2.04%) | $14.67 | $14.37 | 701 | $89.09 M |
| 12/03/2024 | $13.76 | $14.74 (7.12%) | $14.74 | $13.76 | 15,826 | $91.39 M |
| 12/02/2024 | $14.00 | $13.76 (-1.71%) | $14.00 | $13.76 | 26,040 | $85.31 M |
| 11/29/2024 | $13.94 | $14.18 (1.72%) | $14.30 | $13.81 | 3,005 | $87.92 M |
| 11/27/2024 | $13.81 | $13.91 (0.72%) | $14.00 | $13.81 | 4,853 | $86.24 M |
| 11/26/2024 | $13.39 | $13.65 (1.94%) | $13.77 | $13.27 | 7,262 | $84.63 M |
| 11/25/2024 | $13.65 | $13.25 (-2.93%) | $13.65 | $12.10 | 27,511 | $82.15 M |
| 11/22/2024 | $13.21 | $13.26 (0.38%) | $13.49 | $13.03 | 16,600 | $82.21 M |
| 11/21/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.17 | 5,600 | $82.15 M |
| 11/20/2024 | $13.25 | $13.24 (-0.08%) | $13.25 | $13.17 | 918 | $82.09 M |
| 11/19/2024 | $12.99 | $13.00 (0.08%) | $13.00 | $12.92 | 834 | $80.60 M |
| 11/18/2024 | $12.99 | $13.06 (0.54%) | $13.24 | $12.91 | 8,045 | $80.97 M |
| 11/15/2024 | $12.90 | $12.87 (-0.23%) | $13.00 | $12.81 | 4,729 | $79.79 M |
| 11/14/2024 | $12.90 | $12.90 (0%) | $12.94 | $12.90 | 2,200 | $79.98 M |
| 11/13/2024 | $12.62 | $12.97 (2.77%) | $12.97 | $12.62 | 4,523 | $80.41 M |
| 11/12/2024 | $12.62 | $12.67 (0.4%) | $12.70 | $12.61 | 6,500 | $78.55 M |
| 11/11/2024 | $12.46 | $12.60 (1.12%) | $12.62 | $12.46 | 1,707 | $78.12 M |
| 11/08/2024 | $12.45 | $12.45 (0%) | $12.45 | $12.45 | 317 | $77.19 M |
| 11/07/2024 | $12.75 | $12.43 (-2.51%) | $12.75 | $12.28 | 6,221 | $77.07 M |
| 11/06/2024 | $12.29 | $12.28 (-0.08%) | $12.35 | $12.20 | 5,822 | $76.14 M |
| 11/05/2024 | $12.29 | $12.24 (-0.41%) | $12.50 | $12.20 | 7,200 | $75.89 M |
| 11/04/2024 | $12.15 | $12.21 (0.49%) | $12.21 | $12.15 | 900 | $75.70 M |
| 11/01/2024 | $12.32 | $12.22 (-0.81%) | $12.39 | $12.15 | 8,900 | $75.76 M |
| 10/31/2024 | $12.32 | $12.32 (0%) | $12.32 | $12.32 | 442 | $76.38 M |
| 10/30/2024 | $12.31 | $12.31 (0%) | $12.31 | $12.31 | 435 | $77.84 M |
| 10/29/2024 | $12.37 | $12.37 (0%) | $12.37 | $12.37 | 0 | $78.22 M |
| 10/28/2024 | $12.37 | $12.37 (0%) | $12.37 | $12.37 | 343 | $78.22 M |
| 10/25/2024 | $12.30 | $12.37 (0.57%) | $12.37 | $12.30 | 500 | $78.22 M |
| 10/24/2024 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 266,999 | $78.41 M |
| 10/23/2024 | $12.38 | $12.40 (0.16%) | $12.40 | $12.38 | 3,700 | $78.41 M |
| 10/22/2024 | $12.31 | $12.30 (-0.08%) | $12.31 | $12.30 | 840 | $77.78 M |
| 10/21/2024 | $12.40 | $12.31 (-0.73%) | $12.45 | $12.31 | 1,300 | $77.84 M |