NASDAQ:MGYR | Historical Stock Price | Magyar Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-01-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.95$3.18$5.19$8.47$13.83$22.582006-01-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.28$3.2814,286——
2010-12-30$3.00$3.002,930——
2010-12-29$2.97$2.971,709——
2010-12-28$2.96$2.962,076——
2010-12-27$3.13$3.131,099——
2010-12-23$3.28$3.2811,233——
2010-12-22$2.95$2.952,564——
2010-12-21$3.01$3.01366——
2010-12-20$3.28$3.280——
2010-12-17$3.28$3.282,076——
2010-12-16$3.24$3.241,709——
2010-12-15$3.32$3.320——
2010-12-14$3.32$3.3213,309——
2010-12-13$3.05$3.054,762——
2010-12-10$2.66$2.665,250——
2010-12-09$2.74$2.7416,117——
2010-12-08$2.73$2.731,709——
2010-12-07$2.71$2.716,593——
2010-12-06$2.68$2.68977——
2010-12-03$2.83$2.83733——
2010-12-02$2.83$2.8319,536——
2010-12-01$2.70$2.709,280——
2010-11-30$2.79$2.790——
2010-11-29$2.79$2.79733——
2010-11-26$2.75$2.751,221——
2010-11-24$2.74$2.740——
2010-11-23$2.74$2.743,053——
2010-11-22$2.60$2.600——
2010-11-19$2.60$2.608,059——
2010-11-18$2.73$2.730——
2010-11-17$2.73$2.734,640——
2010-11-16$2.83$2.83122——
2010-11-15$2.84$2.840——
2010-11-12$2.84$2.840——
2010-11-11$2.84$2.84122——
2010-11-10$2.87$2.87122——
2010-11-09$2.86$2.86977——
2010-11-08$2.73$2.731,465——
2010-11-05$2.78$2.780——
2010-11-04$2.78$2.789,524——
2010-11-03$2.74$2.74488——
2010-11-02$2.79$2.791,709——
2010-11-01$2.83$2.830——
2010-10-29$2.83$2.830——
2010-10-28$2.83$2.834,029——
2010-10-27$2.84$2.840——
2010-10-26$2.84$2.84122——
2010-10-25$2.84$2.8410,012——
2010-10-22$2.95$2.957,082——
2010-10-21$2.95$2.950——
2010-10-20$2.95$2.951,709——
2010-10-19$2.96$2.962,320——
2010-10-18$2.91$2.910——
2010-10-15$2.91$2.91122——
2010-10-14$2.98$2.980——
2010-10-13$2.98$2.983,053——
2010-10-12$2.99$2.997,937——
2010-10-11$2.87$2.870——
2010-10-08$2.87$2.871,587——
2010-10-07$2.83$2.833,175——
2010-10-06$2.78$2.781,221——
2010-10-05$2.87$2.870——
2010-10-04$2.87$2.872,076——
2010-10-01$2.86$2.862,442——
2010-09-30$2.91$2.917,814——
2010-09-29$2.83$2.831,832——
2010-09-28$2.87$2.871,221——
2010-09-27$2.86$2.864,518——
2010-09-24$2.87$2.870——
2010-09-23$2.87$2.871,343——
2010-09-22$2.80$2.800——
2010-09-21$2.80$2.801,587——
2010-09-20$2.81$2.811,465——
2010-09-17$2.96$2.962,564——
2010-09-16$2.72$2.722,686——
2010-09-15$2.86$2.860——
2010-09-14$2.86$2.864,274——
2010-09-13$2.76$2.761,832——
2010-09-10$2.99$2.991,832——
2010-09-09$2.98$2.981,465——
2010-09-08$2.97$2.97488——
2010-09-07$2.96$2.961,709——
2010-09-03$2.96$2.961,343——
2010-09-02$2.82$2.824,274——
2010-09-01$2.81$2.81122——
2010-08-31$2.83$2.83733——
2010-08-30$2.81$2.811,343——
2010-08-27$2.78$2.78611——
2010-08-26$2.66$2.667,326——
2010-08-25$2.99$2.99855——
2010-08-24$2.82$2.821,343——
2010-08-23$3.19$3.19733——
2010-08-20$3.19$3.193,785——
2010-08-19$3.33$3.330——
2010-08-18$3.33$3.33366——
2010-08-17$3.39$3.390——
2010-08-16$3.39$3.391,099——
2010-08-13$3.26$3.267,814——
2010-08-12$3.37$3.372,442——
2010-08-11$3.44$3.441,709——
2010-08-10$3.37$3.37855——
2010-08-09$3.21$3.211,832——
2010-08-06$3.64$3.64244——
2010-08-05$3.82$3.825,617——
2010-08-04$4.01$4.012,076——
2010-08-03$3.99$3.9914,774——
2010-08-02$3.62$3.622,564——
2010-07-30$3.73$3.736,349——
2010-07-29$3.17$3.174,151——
2010-07-28$2.89$2.890——
2010-07-27$2.89$2.89611——
2010-07-26$3.17$3.171,587——
2010-07-23$3.42$3.426,105——
2010-07-22$2.62$2.6210,256——
2010-07-21$2.58$2.58122——
2010-07-20$2.66$2.661,099——
2010-07-19$2.66$2.663,297——
2010-07-16$2.67$2.67122——
2010-07-15$2.83$2.830——
2010-07-14$2.83$2.832,076——
2010-07-13$2.78$2.78122——
2010-07-12$2.95$2.950——
2010-07-09$2.95$2.950——
2010-07-08$2.95$2.951,221——
2010-07-07$3.07$3.070——
2010-07-06$3.07$3.071,221——
2010-07-02$3.06$3.060——
2010-07-01$3.06$3.060——
2010-06-30$3.06$3.06122——
2010-06-29$2.90$2.90977——
2010-06-28$3.03$3.030——
2010-06-25$3.03$3.030——
2010-06-24$3.03$3.030——
2010-06-23$3.03$3.03122——
2010-06-22$3.07$3.07488——
2010-06-21$3.04$3.04122——
2010-06-18$3.08$3.080——
2010-06-17$3.08$3.080——
2010-06-16$3.08$3.080——
2010-06-15$3.08$3.082,076——
2010-06-14$3.04$3.045,617——
2010-06-11$2.91$2.91611——
2010-06-10$3.19$3.19611——
2010-06-09$3.16$3.160——
2010-06-08$3.16$3.16122——
2010-06-07$3.17$3.170——
2010-06-04$3.17$3.17244——
2010-06-03$3.19$3.19366——
2010-06-02$3.19$3.199,402——
2010-06-01$3.51$3.515,617——
2010-05-28$3.51$3.51122——
2010-05-27$3.24$3.24488——
2010-05-26$3.55$3.550——
2010-05-25$3.55$3.55733——
2010-05-24$3.42$3.421,954——
2010-05-21$3.11$3.11244——
2010-05-20$3.28$3.280——
2010-05-19$3.28$3.283,907——
2010-05-18$3.21$3.21122——
2010-05-17$3.18$3.1811,600——
2010-05-14$3.67$3.67855——
2010-05-13$3.08$3.082,320——
2010-05-12$3.07$3.073,785——
2010-05-11$3.24$3.240——
2010-05-10$3.24$3.246,105——
2010-05-07$3.48$3.481,343——
2010-05-06$3.78$3.780——
2010-05-05$3.78$3.780——
2010-05-04$3.78$3.78366——
2010-05-03$3.67$3.67488——
2010-04-30$3.72$3.72488——
2010-04-29$3.79$3.793,175——
2010-04-28$4.10$4.1015,018——
2010-04-27$4.00$4.001,343——
2010-04-26$3.20$3.205,495——
2010-04-23$3.07$3.073,297——
2010-04-22$3.11$3.110——
2010-04-21$3.11$3.110——
2010-04-20$3.11$3.11244——
2010-04-19$3.12$3.120——
2010-04-16$3.12$3.120——
2010-04-15$3.12$3.121,954——
2010-04-14$3.07$3.070——
2010-04-13$3.07$3.073,175——
2010-04-12$3.07$3.07244——
2010-04-09$3.07$3.070——
2010-04-08$3.07$3.070——
2010-04-07$3.07$3.070——
2010-04-06$3.07$3.070——
2010-04-05$3.07$3.071,221——
2010-04-01$3.28$3.282,564——
2010-03-31$3.28$3.28488——
2010-03-30$3.28$3.28122——
2010-03-29$3.60$3.602,076——
2010-03-26$3.60$3.60611——
2010-03-25$3.54$3.540——
2010-03-24$3.54$3.540——
2010-03-23$3.54$3.540——
2010-03-22$3.54$3.540——
2010-03-19$3.54$3.540——
2010-03-18$3.54$3.54244——
2010-03-17$3.32$3.321,343——
2010-03-16$3.61$3.61122——
2010-03-15$3.68$3.680——
2010-03-12$3.68$3.680——
2010-03-11$3.68$3.682,930——
2010-03-10$3.45$3.45977——
2010-03-09$3.39$3.393,541——
2010-03-08$3.61$3.610——
2010-03-05$3.61$3.611,465——
2010-03-04$3.60$3.600——
2010-03-03$3.60$3.60122——
2010-03-02$3.52$3.521,709——
2010-03-01$3.52$3.521,221——
2010-02-26$3.28$3.283,663——
2010-02-25$3.10$3.10244——
2010-02-24$3.07$3.0735,531——
2010-02-23$2.68$2.681,221——
2010-02-22$2.74$2.740——
2010-02-19$2.74$2.7419,292——
2010-02-18$2.83$2.836,349——
2010-02-17$2.74$2.746,593——
2010-02-16$2.80$2.80122——
2010-02-12$2.87$2.873,785——
2010-02-11$2.87$2.871,832——
2010-02-10$2.87$2.870——
2010-02-09$2.87$2.87611——
2010-02-08$3.06$3.06733——
2010-02-05$2.87$2.870——
2010-02-04$2.87$2.870——
2010-02-03$2.87$2.871,221——
2010-02-02$3.07$3.07733——
2010-02-01$2.99$2.9940,781——
2010-01-29$2.99$2.990——
2010-01-28$2.99$2.991,343——
2010-01-27$3.11$3.110——
2010-01-26$3.11$3.110——
2010-01-25$3.11$3.110——
2010-01-22$3.11$3.111,709——
2010-01-21$2.89$2.892,198——
2010-01-20$2.85$2.851,709——
2010-01-19$2.99$2.992,564——
2010-01-15$3.16$3.160——
2010-01-14$3.16$3.16611——
2010-01-13$2.99$2.990——
2010-01-12$2.99$2.99611——
2010-01-11$2.99$2.99977——
2010-01-08$3.02$3.02122——
2010-01-07$3.01$3.01855——
2010-01-06$2.99$2.991,709——
2010-01-05$2.99$2.992,320——
2010-01-04$3.28$3.280——