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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.90$7.90733——
2020-12-30$7.86$7.86488——
2020-12-29$7.84$7.847,692——
2020-12-28$7.81$7.814,518——
2020-12-24$7.89$7.891,099——
2020-12-23$7.81$7.812,198——
2020-12-22$7.62$7.628,181——
2020-12-21$7.80$7.805,372——
2020-12-18$7.49$7.491,709——
2020-12-17$7.78$7.78488——
2020-12-16$7.60$7.601,221——
2020-12-15$7.53$7.53855——
2020-12-14$7.72$7.721,099——
2020-12-11$7.82$7.820——
2020-12-10$7.82$7.82366——
2020-12-09$7.57$7.578,425——
2020-12-08$7.45$7.454,396——
2020-12-07$7.24$7.24366——
2020-12-04$7.33$7.330——
2020-12-03$7.33$7.333,175——
2020-12-02$7.37$7.374,884——
2020-12-01$7.41$7.41366——
2020-11-30$7.41$7.41733——
2020-11-27$7.01$7.01366——
2020-11-25$7.05$7.053,907——
2020-11-24$7.45$7.45122——
2020-11-23$7.34$7.34122——
2020-11-20$7.37$7.372,320——
2020-11-19$7.41$7.410——
2020-11-18$7.41$7.41488——
2020-11-17$7.42$7.4231,013——
2020-11-16$6.99$6.992,076——
2020-11-13$6.98$6.980——
2020-11-12$6.98$6.987,692——
2020-11-11$6.98$6.983,541——
2020-11-10$7.01$7.013,663——
2020-11-09$7.17$7.173,175——
2020-11-06$6.85$6.850——
2020-11-05$6.85$6.850——
2020-11-04$6.85$6.850——
2020-11-03$6.85$6.851,709——
2020-11-02$7.01$7.01733——
2020-10-30$7.09$7.097,570——
2020-10-29$6.79$6.790——
2020-10-28$6.79$6.790——
2020-10-27$6.79$6.79244——
2020-10-26$6.60$6.600——
2020-10-23$6.60$6.60122——
2020-10-22$6.60$6.60122——
2020-10-21$6.60$6.60122——
2020-10-20$6.60$6.602,808——
2020-10-19$6.61$6.61122——
2020-10-16$6.86$6.862,442——
2020-10-15$6.85$6.850——
2020-10-14$6.85$6.850——
2020-10-13$6.85$6.850——
2020-10-12$6.85$6.850——
2020-10-09$6.85$6.850——
2020-10-08$6.85$6.850——
2020-10-07$6.85$6.850——
2020-10-06$6.85$6.85244——
2020-10-05$6.86$6.861,465——
2020-10-02$6.83$6.830——
2020-10-01$6.83$6.830——
2020-09-30$6.83$6.83977——
2020-09-29$6.72$6.720——
2020-09-28$6.72$6.720——
2020-09-25$6.72$6.720——
2020-09-24$6.72$6.720——
2020-09-23$6.72$6.72855——
2020-09-22$7.08$7.083,541——
2020-09-21$6.67$6.67733——
2020-09-18$6.58$6.583,541——
2020-09-17$6.69$6.69733——
2020-09-16$7.11$7.11488——
2020-09-15$6.63$6.632,198——
2020-09-14$7.11$7.117,082——
2020-09-11$7.11$7.11366——
2020-09-10$7.11$7.111,343——
2020-09-09$6.69$6.695,128——
2020-09-08$6.81$6.813,297——
2020-09-04$7.07$7.074,396——
2020-09-03$6.59$6.590——
2020-09-02$6.59$6.590——
2020-09-01$6.59$6.5927,228——
2020-08-31$6.56$6.563,907——
2020-08-28$6.65$6.65733——
2020-08-27$6.55$6.553,419——
2020-08-26$6.56$6.56244——
2020-08-25$6.71$6.71366——
2020-08-24$6.56$6.565,128——
2020-08-21$6.57$6.57855——
2020-08-20$6.60$6.602,442——
2020-08-19$7.15$7.150——
2020-08-18$7.15$7.151,099——
2020-08-17$6.56$6.566,349——
2020-08-14$6.86$6.860——
2020-08-13$6.86$6.861,099——
2020-08-12$6.86$6.865,617——
2020-08-11$7.66$7.6665,812——
2020-08-10$6.77$6.770——
2020-08-07$6.77$6.770——
2020-08-06$6.77$6.770——
2020-08-05$6.77$6.770——
2020-08-04$6.77$6.77366——
2020-08-03$6.51$6.51855——
2020-07-31$6.50$6.500——
2020-07-30$6.50$6.50977——
2020-07-29$6.22$6.220——
2020-07-28$6.22$6.220——
2020-07-27$6.22$6.220——
2020-07-24$6.22$6.220——
2020-07-23$6.22$6.223,297——
2020-07-22$6.53$6.534,274——
2020-07-21$6.22$6.227,448——
2020-07-20$6.60$6.604,396——
2020-07-17$6.86$6.860——
2020-07-16$6.86$6.860——
2020-07-15$6.86$6.860——
2020-07-14$6.86$6.860——
2020-07-13$6.86$6.861,099——
2020-07-10$6.71$6.711,099——
2020-07-09$6.96$6.960——
2020-07-08$6.96$6.96366——
2020-07-07$7.36$7.360——
2020-07-06$7.36$7.360——
2020-07-02$7.36$7.360——
2020-07-01$7.36$7.36611——
2020-06-30$7.33$7.33244——
2020-06-29$6.99$6.99244——
2020-06-26$7.17$7.171,465——
2020-06-25$7.54$7.54244——
2020-06-24$7.54$7.54977——
2020-06-23$7.29$7.290——
2020-06-22$7.29$7.290——
2020-06-19$7.29$7.29855——
2020-06-18$7.78$7.78488——
2020-06-17$7.37$7.37855——
2020-06-16$7.77$7.77855——
2020-06-15$7.78$7.781,099——
2020-06-12$7.90$7.90122——
2020-06-11$7.90$7.900——
2020-06-10$7.90$7.90855——
2020-06-09$7.74$7.741,832——
2020-06-08$7.55$7.550——
2020-06-05$7.55$7.550——
2020-06-04$7.55$7.551,221——
2020-06-03$7.69$7.69733——
2020-06-02$7.29$7.290——
2020-06-01$7.29$7.290——
2020-05-29$7.29$7.290——
2020-05-28$7.29$7.290——
2020-05-27$7.29$7.29122——
2020-05-26$7.36$7.361,587——
2020-05-22$7.73$7.730——
2020-05-21$7.73$7.73488——
2020-05-20$8.12$8.12122——
2020-05-19$8.19$8.190——
2020-05-18$8.19$8.190——
2020-05-15$8.19$8.190——
2020-05-14$8.19$8.190——
2020-05-13$8.19$8.190——
2020-05-12$8.19$8.190——
2020-05-11$8.19$8.191,099——
2020-05-08$7.45$7.45611——
2020-05-07$7.37$7.370——
2020-05-06$7.37$7.370——
2020-05-05$7.37$7.370——
2020-05-04$7.37$7.370——
2020-05-01$7.37$7.370——
2020-04-30$7.37$7.37366——
2020-04-29$7.08$7.081,343——
2020-04-28$7.32$7.320——
2020-04-27$7.32$7.32122——
2020-04-24$7.25$7.250——
2020-04-23$7.25$7.25733——
2020-04-22$6.77$6.770——
2020-04-21$6.77$6.77611——
2020-04-20$7.23$7.230——
2020-04-17$7.23$7.230——
2020-04-16$7.23$7.23366——
2020-04-15$7.53$7.530——
2020-04-14$7.53$7.530——
2020-04-13$7.53$7.530——
2020-04-09$7.53$7.530——
2020-04-08$7.53$7.530——
2020-04-07$7.53$7.53733——
2020-04-06$6.76$6.762,198——
2020-04-03$6.99$6.99122——
2020-04-02$7.62$7.620——
2020-04-01$7.62$7.62366——
2020-03-31$7.37$7.378,547——
2020-03-30$7.41$7.412,320——
2020-03-27$7.37$7.371,954——
2020-03-26$7.60$7.60366——
2020-03-25$7.32$7.320——
2020-03-24$7.32$7.32611——
2020-03-23$7.21$7.21366——
2020-03-20$7.37$7.370——
2020-03-19$7.37$7.3713,919——
2020-03-18$7.21$7.211,099——
2020-03-17$7.32$7.32611——
2020-03-16$7.42$7.426,471——
2020-03-13$7.49$7.490——
2020-03-12$7.49$7.499,158——
2020-03-11$8.40$8.400——
2020-03-10$8.40$8.403,419——
2020-03-09$8.78$8.782,930——
2020-03-06$9.25$9.25122——
2020-03-05$9.25$9.25977——
2020-03-04$9.63$9.630——
2020-03-03$9.63$9.631,832——
2020-03-02$10.03$10.030——
2020-02-28$10.03$10.03122——
2020-02-27$10.03$10.036,716——
2020-02-26$10.04$10.040——
2020-02-25$10.04$10.0423,321——
2020-02-24$10.04$10.042,808——
2020-02-21$10.13$10.130——
2020-02-20$10.13$10.130——
2020-02-19$10.13$10.131,832——
2020-02-18$10.24$10.24122——
2020-02-14$10.07$10.07611——
2020-02-13$10.13$10.130——
2020-02-12$10.13$10.13244——
2020-02-11$10.32$10.320——
2020-02-10$10.32$10.321,709——
2020-02-07$10.12$10.120——
2020-02-06$10.12$10.120——
2020-02-05$10.12$10.120——
2020-02-04$10.12$10.120——
2020-02-03$10.12$10.12122——
2020-01-31$10.32$10.320——
2020-01-30$10.32$10.320——
2020-01-29$10.32$10.320——
2020-01-28$10.32$10.320——
2020-01-27$10.32$10.3213,065——
2020-01-24$10.32$10.320——
2020-01-23$10.32$10.321,343——
2020-01-22$10.09$10.090——
2020-01-21$10.09$10.090——
2020-01-17$10.09$10.090——
2020-01-16$10.09$10.090——
2020-01-15$10.09$10.090——
2020-01-14$10.09$10.090——
2020-01-13$10.09$10.09244——
2020-01-10$10.16$10.160——
2020-01-09$10.16$10.161,221——
2020-01-08$10.16$10.160——
2020-01-07$10.16$10.160——
2020-01-06$10.16$10.160——
2020-01-03$10.16$10.160——
2020-01-02$10.16$10.16977——