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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.01$2.016,960——
2011-12-29$2.10$2.102,076——
2011-12-28$2.26$2.269,402——
2011-12-27$2.00$2.00366——
2011-12-23$1.92$1.922,442——
2011-12-22$1.98$1.9810,745——
2011-12-21$2.06$2.066,593——
2011-12-20$2.33$2.33855——
2011-12-19$2.06$2.0614,286——
2011-12-16$2.06$2.06366——
2011-12-15$2.02$2.02122——
2011-12-14$2.05$2.0516,361——
2011-12-13$2.09$2.09733——
2011-12-12$2.09$2.093,785——
2011-12-09$2.06$2.062,686——
2011-12-08$2.19$2.190——
2011-12-07$2.19$2.1911,600——
2011-12-06$2.28$2.280——
2011-12-05$2.28$2.284,396——
2011-12-02$2.19$2.191,221——
2011-12-01$2.19$2.190——
2011-11-30$2.19$2.191,099——
2011-11-29$2.19$2.191,221——
2011-11-28$2.19$2.190——
2011-11-25$2.19$2.19366——
2011-11-23$2.21$2.214,396——
2011-11-22$2.35$2.355,250——
2011-11-21$2.43$2.432,442——
2011-11-18$2.19$2.190——
2011-11-17$2.19$2.19611——
2011-11-16$2.18$2.182,564——
2011-11-15$2.18$2.18366——
2011-11-14$2.35$2.350——
2011-11-11$2.35$2.352,686——
2011-11-10$2.37$2.370——
2011-11-09$2.37$2.370——
2011-11-08$2.37$2.377,448——
2011-11-07$2.50$2.502,442——
2011-11-04$2.74$2.740——
2011-11-03$2.74$2.740——
2011-11-02$2.74$2.745,739——
2011-11-01$2.21$2.211,343——
2011-10-31$2.42$2.421,954——
2011-10-28$2.38$2.386,593——
2011-10-27$2.38$2.382,320——
2011-10-26$2.47$2.472,930——
2011-10-25$2.78$2.780——
2011-10-24$2.78$2.78977——
2011-10-21$2.65$2.650——
2011-10-20$2.65$2.650——
2011-10-19$2.65$2.650——
2011-10-18$2.65$2.650——
2011-10-17$2.65$2.650——
2011-10-14$2.65$2.650——
2011-10-13$2.65$2.65977——
2011-10-12$2.70$2.701,587——
2011-10-11$2.73$2.733,175——
2011-10-10$2.70$2.70488——
2011-10-07$2.76$2.76366——
2011-10-06$2.52$2.52611——
2011-10-05$2.73$2.73488——
2011-10-04$2.78$2.785,739——
2011-10-03$2.84$2.840——
2011-09-30$2.84$2.84733——
2011-09-29$2.61$2.610——
2011-09-28$2.61$2.610——
2011-09-27$2.61$2.61488——
2011-09-26$2.60$2.602,564——
2011-09-23$3.27$3.27488——
2011-09-22$3.09$3.090——
2011-09-21$3.09$3.090——
2011-09-20$3.09$3.09122——
2011-09-19$2.67$2.67244——
2011-09-16$3.27$3.27977——
2011-09-15$3.14$3.140——
2011-09-14$3.14$3.14366——
2011-09-13$2.74$2.740——
2011-09-12$2.74$2.744,274——
2011-09-09$2.59$2.591,221——
2011-09-08$2.60$2.601,465——
2011-09-07$2.87$2.87122——
2011-09-06$2.92$2.920——
2011-09-02$2.92$2.920——
2011-09-01$2.92$2.92122——
2011-08-31$3.03$3.030——
2011-08-30$3.03$3.030——
2011-08-29$3.03$3.030——
2011-08-26$3.03$3.030——
2011-08-25$3.03$3.030——
2011-08-24$3.03$3.036,471——
2011-08-23$3.24$3.24733——
2011-08-22$3.36$3.360——
2011-08-19$3.36$3.36488——
2011-08-18$3.35$3.351,832——
2011-08-17$3.36$3.360——
2011-08-16$3.36$3.360——
2011-08-15$3.36$3.360——
2011-08-12$3.36$3.36977——
2011-08-11$3.08$3.081,465——
2011-08-10$3.51$3.510——
2011-08-09$3.51$3.51733——
2011-08-08$2.99$2.990——
2011-08-05$2.99$2.990——
2011-08-04$2.99$2.991,221——
2011-08-03$3.24$3.240——
2011-08-02$3.24$3.24977——
2011-08-01$3.32$3.320——
2011-07-29$3.32$3.320——
2011-07-28$3.32$3.320——
2011-07-27$3.32$3.32611——
2011-07-26$3.28$3.28855——
2011-07-25$3.24$3.24611——
2011-07-22$3.52$3.521,465——
2011-07-21$3.36$3.363,053——
2011-07-20$3.91$3.910——
2011-07-19$3.91$3.910——
2011-07-18$3.91$3.910——
2011-07-15$3.91$3.910——
2011-07-14$3.91$3.910——
2011-07-13$3.91$3.91733——
2011-07-12$3.67$3.670——
2011-07-11$3.67$3.67122——
2011-07-08$3.74$3.742,076——
2011-07-07$3.52$3.524,396——
2011-07-06$4.26$4.26122——
2011-07-05$3.39$3.390——
2011-07-01$3.39$3.390——
2011-06-30$3.39$3.39366——
2011-06-29$3.28$3.280——
2011-06-28$3.28$3.282,930——
2011-06-27$3.01$3.019,890——
2011-06-24$2.95$2.951,465——
2011-06-23$3.20$3.200——
2011-06-22$3.20$3.200——
2011-06-21$3.20$3.207,692——
2011-06-20$3.29$3.295,006——
2011-06-17$3.11$3.114,640——
2011-06-16$3.51$3.51977——
2011-06-15$3.64$3.64488——
2011-06-14$3.69$3.694,029——
2011-06-13$3.89$3.8911,233——
2011-06-10$4.42$4.420——
2011-06-09$4.42$4.420——
2011-06-08$4.42$4.420——
2011-06-07$4.42$4.42122——
2011-06-06$4.12$4.120——
2011-06-03$4.12$4.120——
2011-06-02$4.12$4.12977——
2011-06-01$4.89$4.893,785——
2011-05-31$5.24$5.24366——
2011-05-27$4.79$4.79122——
2011-05-26$4.70$4.700——
2011-05-25$4.70$4.70366——
2011-05-24$4.67$4.671,343——
2011-05-23$3.93$3.930——
2011-05-20$3.93$3.934,640——
2011-05-19$3.69$3.692,442——
2011-05-18$3.72$3.72733——
2011-05-17$3.69$3.691,832——
2011-05-16$3.69$3.69733——
2011-05-13$3.69$3.694,762——
2011-05-12$3.68$3.680——
2011-05-11$3.68$3.682,808——
2011-05-10$3.64$3.640——
2011-05-09$3.64$3.645,739——
2011-05-06$3.52$3.520——
2011-05-05$3.52$3.520——
2011-05-04$3.52$3.520——
2011-05-03$3.52$3.524,640——
2011-05-02$3.48$3.486,105——
2011-04-29$3.48$3.480——
2011-04-28$3.48$3.482,564——
2011-04-27$3.44$3.445,495——
2011-04-26$3.47$3.471,343——
2011-04-25$3.38$3.38122——
2011-04-21$3.39$3.390——
2011-04-20$3.39$3.390——
2011-04-19$3.39$3.391,099——
2011-04-18$3.45$3.451,465——
2011-04-15$3.41$3.410——
2011-04-14$3.41$3.410——
2011-04-13$3.41$3.41244——
2011-04-12$3.40$3.403,785——
2011-04-11$3.37$3.37611——
2011-04-08$3.56$3.56122——
2011-04-07$3.39$3.39733——
2011-04-06$3.37$3.370——
2011-04-05$3.37$3.370——
2011-04-04$3.37$3.37244——
2011-04-01$3.52$3.520——
2011-03-31$3.52$3.52611——
2011-03-30$3.37$3.37611——
2011-03-29$3.37$3.371,221——
2011-03-28$3.41$3.41122——
2011-03-25$3.52$3.520——
2011-03-24$3.52$3.52122——
2011-03-23$3.37$3.370——
2011-03-22$3.37$3.370——
2011-03-21$3.37$3.37244——
2011-03-18$3.56$3.560——
2011-03-17$3.56$3.561,099——
2011-03-16$3.40$3.401,954——
2011-03-15$3.48$3.48366——
2011-03-14$3.44$3.44977——
2011-03-11$3.47$3.477,448——
2011-03-10$3.33$3.33611——
2011-03-09$3.33$3.33244——
2011-03-08$3.33$3.330——
2011-03-07$3.33$3.331,221——
2011-03-04$3.32$3.32611——
2011-03-03$3.33$3.33855——
2011-03-02$3.46$3.462,198——
2011-03-01$3.32$3.32366——
2011-02-28$3.56$3.56733——
2011-02-25$3.48$3.489,524——
2011-02-24$3.28$3.28244——
2011-02-23$3.28$3.280——
2011-02-22$3.28$3.28611——
2011-02-18$3.48$3.48366——
2011-02-17$3.48$3.480——
2011-02-16$3.48$3.48855——
2011-02-15$3.48$3.48122——
2011-02-14$3.48$3.483,175——
2011-02-11$3.49$3.495,006——
2011-02-10$3.51$3.510——
2011-02-09$3.51$3.517,814——
2011-02-08$3.40$3.401,832——
2011-02-07$3.51$3.510——
2011-02-04$3.51$3.51488——
2011-02-03$3.54$3.541,343——
2011-02-02$3.47$3.471,465——
2011-02-01$3.35$3.35366——
2011-01-31$3.40$3.401,343——
2011-01-28$3.40$3.401,099——
2011-01-27$3.35$3.352,808——
2011-01-26$3.35$3.351,709——
2011-01-25$3.17$3.170——
2011-01-24$3.17$3.170——
2011-01-21$3.17$3.172,564——
2011-01-20$3.19$3.190——
2011-01-19$3.19$3.191,221——
2011-01-18$3.19$3.192,076——
2011-01-14$3.28$3.280——
2011-01-13$3.28$3.281,343——
2011-01-12$3.41$3.410——
2011-01-11$3.41$3.41611——
2011-01-10$3.53$3.534,884——
2011-01-07$3.28$3.280——
2011-01-06$3.28$3.282,076——
2011-01-05$3.29$3.290——
2011-01-04$3.29$3.292,564——
2011-01-03$3.28$3.2816,972——