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
2024-05-172,910.002,940.002,900.002,900.002,900.001,660
2024-05-162,950.002,980.002,900.002,900.002,900.005,259
2024-05-152,920.002,990.002,920.002,980.002,980.006,167
2024-05-142,920.002,980.002,880.002,920.002,920.006,803
2024-05-132,910.002,920.002,870.002,870.002,870.004,075
2024-05-102,870.002,900.002,860.002,890.002,890.003,310
2024-05-092,880.002,900.002,860.002,870.002,870.005,221
2024-05-082,880.002,880.002,860.002,870.002,870.003,630
2024-05-072,900.002,910.002,880.002,880.002,880.001,426
2024-05-062,910.002,930.002,900.002,900.002,900.002,249
2024-05-032,920.002,930.002,900.002,910.002,910.002,247
2024-05-022,940.002,940.002,900.002,930.002,930.002,255
2024-04-302,930.002,940.002,910.002,930.002,930.001,482
2024-04-292,920.002,930.002,900.002,920.002,920.004,372
2024-04-262,990.003,040.002,770.002,900.002,900.0031,280
2024-04-253,010.003,050.003,000.003,000.003,000.001,491
2024-04-243,050.003,080.003,000.003,050.003,050.002,048
2024-04-233,070.003,070.003,000.003,040.003,040.005,474
2024-04-223,050.003,070.003,000.003,070.003,070.001,371
2024-04-193,050.003,100.003,030.003,030.003,030.00952
2024-04-183,060.003,120.003,050.003,050.003,050.003,102
2024-04-173,070.003,100.003,050.003,060.003,060.001,863
2024-04-163,170.003,170.003,090.003,100.003,100.001,352
2024-04-153,170.003,180.003,050.003,160.003,160.006,232
2024-04-123,200.003,200.003,120.003,170.003,170.004,116
2024-04-113,200.003,230.003,150.003,210.003,210.003,406
2024-04-103,200.003,230.003,180.003,180.003,180.003,244
2024-04-093,200.003,240.003,130.003,130.003,130.0010,247
2024-04-083,100.003,230.003,070.003,200.003,200.0021,473
2024-04-053,170.003,250.003,020.003,050.003,050.0022,196
2024-04-042,900.003,150.002,900.003,150.003,150.0026,739
2024-04-032,930.002,930.002,900.002,920.002,920.002,180
2024-04-022,940.002,940.002,860.002,920.002,920.00670
2024-03-282,910.002,930.002,900.002,925.002,925.001,996
2024-03-272,905.002,935.002,905.002,905.002,905.001,686
2024-03-262,890.002,930.002,890.002,905.002,905.002,791
2024-03-252,945.002,945.002,900.002,910.002,910.002,014
2024-03-222,935.002,965.002,900.002,930.002,930.003,454
2024-03-212,910.002,925.002,900.002,900.002,900.003,060
2024-03-202,910.002,935.002,900.002,910.002,910.001,669
2024-03-192,915.002,940.002,905.002,925.002,925.003,182
2024-03-182,920.002,940.002,915.002,940.002,940.00691
2024-03-142,940.002,950.002,920.002,920.002,920.001,745
2024-03-132,940.002,975.002,940.002,940.002,940.001,916
2024-03-122,990.003,000.002,945.002,965.002,965.005,723
2024-03-112,990.003,000.002,965.002,990.002,990.006,570
2024-03-082,970.002,990.002,970.002,990.002,990.001,616
2024-03-072,995.002,995.002,960.002,960.002,960.003,403
2024-03-062,995.002,995.002,965.002,970.002,970.003,931
2024-03-052,980.002,995.002,955.002,995.002,995.002,837
2024-03-043,000.003,000.002,950.003,000.003,000.004,185
2024-03-012,960.003,000.002,950.003,000.003,000.006,912
2024-02-293,040.003,040.002,945.002,970.002,970.0018,555
2024-02-283,120.003,120.003,090.003,120.003,120.0014,602
2024-02-273,170.003,185.003,115.003,120.003,120.002,299
2024-02-263,200.003,250.003,050.003,170.003,170.009,621
2024-02-233,085.003,290.003,085.003,230.003,230.0025,626
2024-02-223,015.003,085.003,015.003,085.003,085.005,174
2024-02-212,990.003,055.002,990.003,005.003,005.009,731
2024-02-202,970.003,025.002,950.002,955.002,955.009,765
← NewerPage 11 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.