Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-123,040.003,050.002,940.003,030.003,030.0016,434
2024-08-093,000.003,040.003,000.003,040.003,040.003,246
2024-08-082,970.003,000.002,970.003,000.003,000.001,867
2024-08-072,980.002,990.002,950.002,960.002,960.001,156
2024-08-062,950.003,000.002,940.002,990.002,990.006,049
2024-08-053,050.003,050.002,920.002,980.002,980.0014,032
2024-08-023,070.003,100.003,060.003,070.003,070.00426
2024-08-013,110.003,140.003,050.003,060.003,060.007,011
2024-07-313,090.003,160.003,080.003,090.003,090.0010,772
2024-07-303,100.003,130.003,080.003,080.003,080.003,418
2024-07-293,090.003,160.003,080.003,120.003,120.003,344
2024-07-263,060.003,090.003,060.003,090.003,090.00145
2024-07-253,060.003,090.003,060.003,070.003,070.002,576
2024-07-243,090.003,150.003,070.003,100.003,100.002,879
2024-07-233,130.003,150.003,090.003,090.003,090.002,910
2024-07-223,100.003,150.003,080.003,100.003,100.005,953
2024-07-193,150.003,150.003,100.003,100.003,100.001,493
2024-07-183,100.003,150.003,100.003,110.003,110.002,032
2024-07-173,100.003,120.003,080.003,100.003,100.001,100
2024-07-163,140.003,140.003,080.003,140.003,140.00972
2024-07-153,160.003,160.003,080.003,140.003,140.003,269
2024-07-123,100.003,170.003,100.003,170.003,170.003,941
2024-07-113,060.003,090.003,050.003,090.003,090.00358
2024-07-103,030.003,090.003,030.003,060.003,060.001,236
2024-07-093,010.003,090.003,010.003,090.003,090.002,943
2024-07-083,090.003,090.003,010.003,010.003,010.004,375
2024-07-053,050.003,090.003,040.003,090.003,090.00651
2024-07-043,050.003,090.003,030.003,090.003,090.002,596
2024-07-033,070.003,100.003,040.003,090.003,090.002,187
2024-07-023,120.003,120.003,070.003,090.003,090.00837
2024-07-013,130.003,140.003,090.003,120.003,120.002,144
2024-06-283,070.003,130.003,070.003,100.003,100.002,675
2024-06-273,070.003,120.003,060.003,120.003,120.004,746
2024-06-263,180.003,180.003,050.003,060.003,060.006,927
2024-06-253,150.003,190.003,150.003,160.003,160.001,284
2024-06-243,080.003,300.003,080.003,190.003,190.0052,429
2024-06-213,040.003,100.003,040.003,090.003,090.0010,000
2024-06-202,950.003,050.002,930.003,040.003,040.0054,283
2024-06-192,950.002,950.002,920.002,930.002,930.006,603
2024-06-182,950.002,950.002,920.002,950.002,950.0013,987
2024-06-172,930.002,990.002,920.002,930.002,930.006,034
2024-06-142,940.002,950.002,920.002,920.002,920.001,671
2024-06-132,920.002,980.002,920.002,930.002,930.002,129
2024-06-122,960.002,980.002,920.002,960.002,960.001,011
2024-06-112,970.002,970.002,970.002,970.002,970.0058
2024-06-102,970.002,970.002,910.002,970.002,970.004,133
2024-06-072,950.002,970.002,930.002,970.002,970.003,300
2024-06-062,950.002,970.002,930.002,950.002,950.002,837
2024-06-052,960.002,970.002,920.002,950.002,950.001,938
2024-06-042,970.002,970.002,930.002,970.002,970.001,045
2024-06-032,940.002,960.002,920.002,960.002,960.001,188
2024-05-312,980.002,980.002,910.002,960.002,960.003,080
2024-05-302,990.002,990.002,920.002,980.002,980.00760
2024-05-292,970.003,000.002,920.002,990.002,990.0015,098
2024-05-282,980.002,980.002,960.002,960.002,960.007,164
2024-05-272,960.003,000.002,960.002,960.002,960.0011,105
2024-05-242,920.002,970.002,900.002,970.002,970.007,186
2024-05-232,900.002,960.002,890.002,920.002,920.005,294
2024-05-222,900.002,930.002,880.002,880.002,880.009,822
2024-05-212,900.002,950.002,900.002,900.002,900.003,333
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-09-3055.0000 HUF
2021-09-3044.0000 HUF
2019-10-2434.0000 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.