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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.44$3.449,280——
2012-12-28$3.05$3.059,280——
2012-12-27$3.32$3.321,099——
2012-12-26$3.56$3.561,709——
2012-12-24$3.42$3.422,686——
2012-12-21$3.58$3.580——
2012-12-20$3.58$3.584,884——
2012-12-19$3.44$3.447,082——
2012-12-18$3.72$3.720——
2012-12-17$3.72$3.721,587——
2012-12-14$3.44$3.444,396——
2012-12-13$3.55$3.550——
2012-12-12$3.55$3.550——
2012-12-11$3.55$3.550——
2012-12-10$3.55$3.55244——
2012-12-07$3.60$3.600——
2012-12-06$3.60$3.602,198——
2012-12-05$3.52$3.520——
2012-12-04$3.52$3.520——
2012-12-03$3.52$3.520——
2012-11-30$3.52$3.527,082——
2012-11-29$3.81$3.812,442——
2012-11-28$3.51$3.5111,355——
2012-11-27$3.81$3.810——
2012-11-26$3.81$3.810——
2012-11-23$3.81$3.81122——
2012-11-21$3.81$3.810——
2012-11-20$3.81$3.810——
2012-11-19$3.81$3.810——
2012-11-16$3.81$3.813,419——
2012-11-15$3.81$3.8110,012——
2012-11-14$3.81$3.812,320——
2012-11-13$3.81$3.81366——
2012-11-12$3.81$3.811,221——
2012-11-09$3.81$3.8113,919——
2012-11-08$3.81$3.810——
2012-11-07$3.81$3.810——
2012-11-06$3.81$3.810——
2012-11-05$3.81$3.810——
2012-11-02$3.81$3.81488——
2012-11-01$3.82$3.82611——
2012-10-31$4.10$4.10366——
2012-10-26$3.82$3.820——
2012-10-25$3.82$3.822,564——
2012-10-24$4.10$4.10733——
2012-10-23$3.81$3.810——
2012-10-22$3.81$3.811,343——
2012-10-19$3.85$3.850——
2012-10-18$3.85$3.850——
2012-10-17$3.85$3.850——
2012-10-16$3.85$3.85977——
2012-10-15$3.85$3.853,785——
2012-10-12$3.78$3.78366——
2012-10-11$3.74$3.74977——
2012-10-10$3.77$3.77244——
2012-10-09$4.10$4.10244——
2012-10-08$4.10$4.10488——
2012-10-05$4.10$4.106,471——
2012-10-04$3.73$3.730——
2012-10-03$3.73$3.730——
2012-10-02$3.73$3.732,442——
2012-10-01$3.73$3.738,303——
2012-09-28$3.84$3.84611——
2012-09-27$3.83$3.831,099——
2012-09-26$3.77$3.771,465——
2012-09-25$3.63$3.63366——
2012-09-24$3.95$3.950——
2012-09-21$3.95$3.952,686——
2012-09-20$3.52$3.522,808——
2012-09-19$3.44$3.44366——
2012-09-18$3.46$3.463,663——
2012-09-17$3.51$3.517,814——
2012-09-14$4.09$4.096,593——
2012-09-13$4.10$4.1025,153——
2012-09-12$3.60$3.60366——
2012-09-11$3.60$3.60611——
2012-09-10$3.94$3.940——
2012-09-07$3.94$3.94366——
2012-09-06$3.82$3.820——
2012-09-05$3.82$3.820——
2012-09-04$3.82$3.822,686——
2012-08-31$3.77$3.77244——
2012-08-30$3.89$3.890——
2012-08-29$3.89$3.890——
2012-08-28$3.89$3.890——
2012-08-27$3.89$3.892,076——
2012-08-24$3.48$3.4814,408——
2012-08-23$3.44$3.44488——
2012-08-22$3.49$3.491,099——
2012-08-21$3.52$3.525,495——
2012-08-20$3.40$3.400——
2012-08-17$3.40$3.400——
2012-08-16$3.40$3.400——
2012-08-15$3.40$3.400——
2012-08-14$3.40$3.400——
2012-08-13$3.40$3.400——
2012-08-10$3.40$3.40366——
2012-08-09$3.40$3.40122——
2012-08-08$3.28$3.28366——
2012-08-07$3.28$3.28366——
2012-08-06$3.28$3.280——
2012-08-03$3.28$3.280——
2012-08-02$3.28$3.28244——
2012-08-01$3.27$3.27122——
2012-07-31$3.24$3.241,343——
2012-07-30$3.24$3.242,808——
2012-07-27$3.32$3.32733——
2012-07-26$3.28$3.282,686——
2012-07-25$3.28$3.28122——
2012-07-24$3.27$3.270——
2012-07-23$3.27$3.271,221——
2012-07-20$3.25$3.25366——
2012-07-19$3.28$3.280——
2012-07-18$3.28$3.285,006——
2012-07-17$3.39$3.390——
2012-07-16$3.39$3.390——
2012-07-13$3.39$3.390——
2012-07-12$3.39$3.396,105——
2012-07-11$3.28$3.281,099——
2012-07-10$3.28$3.280——
2012-07-09$3.28$3.28488——
2012-07-06$3.32$3.322,564——
2012-07-05$3.29$3.29244——
2012-07-03$3.28$3.280——
2012-07-02$3.28$3.28366——
2012-06-29$3.28$3.28488——
2012-06-28$3.55$3.55244——
2012-06-27$3.57$3.57366——
2012-06-26$3.60$3.60733——
2012-06-25$3.18$3.18122——
2012-06-22$3.44$3.445,617——
2012-06-21$3.64$3.64733——
2012-06-20$3.19$3.195,250——
2012-06-19$3.71$3.710——
2012-06-18$3.71$3.710——
2012-06-15$3.71$3.71488——
2012-06-14$3.37$3.370——
2012-06-13$3.37$3.370——
2012-06-12$3.37$3.37244——
2012-06-11$3.32$3.321,954——
2012-06-08$3.73$3.731,099——
2012-06-07$3.33$3.330——
2012-06-06$3.33$3.33244——
2012-06-05$3.26$3.26366——
2012-06-04$3.28$3.281,343——
2012-06-01$3.33$3.33366——
2012-05-31$3.33$3.33488——
2012-05-30$3.28$3.28611——
2012-05-29$3.40$3.40244——
2012-05-25$3.40$3.40366——
2012-05-24$3.47$3.470——
2012-05-23$3.47$3.47122——
2012-05-22$3.48$3.4812,943——
2012-05-21$3.71$3.713,663——
2012-05-18$3.60$3.602,198——
2012-05-17$3.54$3.540——
2012-05-16$3.54$3.546,227——
2012-05-15$3.73$3.7316,361——
2012-05-14$3.49$3.49122——
2012-05-11$3.85$3.850——
2012-05-10$3.85$3.850——
2012-05-09$3.85$3.850——
2012-05-08$3.85$3.850——
2012-05-07$3.85$3.85488——
2012-05-04$3.69$3.690——
2012-05-03$3.69$3.69977——
2012-05-02$3.73$3.733,663——
2012-05-01$3.81$3.81244——
2012-04-30$3.92$3.92733——
2012-04-27$3.93$3.932,076——
2012-04-26$3.94$3.942,320——
2012-04-25$3.89$3.89122——
2012-04-24$3.76$3.7611,722——
2012-04-23$3.69$3.692,808——
2012-04-20$4.06$4.061,465——
2012-04-19$3.73$3.731,465——
2012-04-18$3.60$3.606,227——
2012-04-17$3.93$3.930——
2012-04-16$3.93$3.930——
2012-04-13$3.93$3.930——
2012-04-12$3.93$3.930——
2012-04-11$3.93$3.930——
2012-04-10$3.93$3.93366——
2012-04-09$3.95$3.953,541——
2012-04-05$4.10$4.100——
2012-04-04$4.10$4.107,937——
2012-04-03$4.11$4.11366——
2012-04-02$4.22$4.220——
2012-03-30$4.22$4.22855——
2012-03-29$4.18$4.181,099——
2012-03-28$4.32$4.320——
2012-03-27$4.32$4.32977——
2012-03-26$4.25$4.252,076——
2012-03-23$4.23$4.235,861——
2012-03-22$4.10$4.102,930——
2012-03-21$4.14$4.142,808——
2012-03-20$4.22$4.221,587——
2012-03-19$4.19$4.199,035——
2012-03-16$4.32$4.328,303——
2012-03-15$3.87$3.87611——
2012-03-14$4.01$4.01611——
2012-03-13$3.97$3.975,861——
2012-03-12$3.52$3.524,640——
2012-03-09$3.62$3.6216,361——
2012-03-08$3.73$3.7312,332——
2012-03-07$3.34$3.341,099——
2012-03-06$3.53$3.532,564——
2012-03-05$3.94$3.9410,012——
2012-03-02$3.94$3.942,564——
2012-03-01$4.01$4.0113,065——
2012-02-29$4.01$4.018,181——
2012-02-28$4.01$4.013,297——
2012-02-27$3.56$3.563,785——
2012-02-24$4.10$4.101,099——
2012-02-23$4.30$4.301,099——
2012-02-22$4.30$4.303,541——
2012-02-21$4.15$4.157,204——
2012-02-17$4.05$4.0510,012——
2012-02-16$3.51$3.515,006——
2012-02-15$3.42$3.422,320——
2012-02-14$3.61$3.617,814——
2012-02-13$3.91$3.915,128——
2012-02-10$3.52$3.521,709——
2012-02-09$3.40$3.405,983——
2012-02-08$3.49$3.499,646——
2012-02-07$3.28$3.2810,134——
2012-02-06$3.60$3.60488——
2012-02-03$3.52$3.5249,328——
2012-02-02$3.85$3.8556,532——
2012-02-01$2.74$2.7410,623——
2012-01-31$2.95$2.952,442——
2012-01-30$2.47$2.470——
2012-01-27$2.47$2.470——
2012-01-26$2.47$2.477,082——
2012-01-25$2.80$2.80977——
2012-01-24$2.60$2.600——
2012-01-23$2.60$2.600——
2012-01-20$2.60$2.603,663——
2012-01-19$2.44$2.4414,896——
2012-01-18$2.17$2.17611——
2012-01-17$2.19$2.190——
2012-01-13$2.19$2.193,541——
2012-01-12$2.21$2.215,617——
2012-01-11$2.27$2.271,954——
2012-01-10$2.29$2.29244——
2012-01-09$2.33$2.33977——
2012-01-06$2.38$2.38122——
2012-01-05$2.38$2.3810,989——
2012-01-04$2.09$2.095,006——
2012-01-03$2.18$2.182,808——