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
2024-02-192,950.002,970.002,920.002,970.002,970.001,485
2024-02-162,935.002,965.002,900.002,950.002,950.0015,881
2024-02-152,860.002,940.002,855.002,910.002,910.003,764
2024-02-142,900.002,900.002,865.002,895.002,895.001,325
2024-02-132,915.002,915.002,870.002,890.002,890.00974
2024-02-122,910.002,920.002,860.002,885.002,885.003,796
2024-02-092,930.002,945.002,865.002,935.002,935.004,452
2024-02-082,930.002,930.002,900.002,930.002,930.001,159
2024-02-072,925.002,930.002,900.002,930.002,930.00788
2024-02-062,910.002,910.002,860.002,910.002,910.001,348
2024-02-052,900.002,930.002,850.002,930.002,930.0013,203
2024-02-022,930.002,950.002,905.002,905.002,905.0010,269
2024-02-012,930.002,935.002,910.002,910.002,910.004,224
2024-01-312,935.002,935.002,910.002,910.002,910.003,825
2024-01-302,945.002,945.002,920.002,935.002,935.00325
2024-01-292,960.002,980.002,930.002,935.002,935.002,920
2024-01-262,970.002,970.002,940.002,940.002,940.002,758
2024-01-252,950.002,970.002,940.002,965.002,965.005,887
2024-01-242,950.002,950.002,920.002,950.002,950.001,728
2024-01-232,960.002,960.002,920.002,950.002,950.0010,013
2024-01-222,915.002,960.002,915.002,920.002,920.008,799
2024-01-192,920.002,940.002,900.002,905.002,905.008,847
2024-01-182,950.002,950.002,900.002,910.002,910.005,248
2024-01-172,900.002,950.002,880.002,945.002,945.001,944
2024-01-162,905.002,905.002,890.002,900.002,900.002,700
2024-01-152,960.002,960.002,900.002,920.002,920.004,914
2024-01-122,930.002,950.002,875.002,950.002,950.0016,919
2024-01-112,900.002,950.002,900.002,910.002,910.002,089
2024-01-102,890.002,940.002,860.002,900.002,900.0015,600
2024-01-092,950.002,960.002,850.002,890.002,890.0017,590
2024-01-082,870.002,945.002,825.002,925.002,925.0032,519
2024-01-052,680.002,890.002,680.002,815.002,815.0027,349
2024-01-042,660.002,690.002,650.002,680.002,680.002,853
2024-01-032,650.002,685.002,630.002,680.002,680.001,576
2024-01-022,635.002,700.002,635.002,650.002,650.009,967
2023-12-292,630.002,630.002,585.002,600.002,600.006,233
2023-12-282,580.002,625.002,580.002,625.002,625.003,383
2023-12-272,620.002,650.002,580.002,580.002,580.009,960
2023-12-222,650.002,650.002,585.002,600.002,600.002,227
2023-12-212,610.002,650.002,600.002,620.002,620.004,812
2023-12-202,610.002,650.002,610.002,625.002,625.008,131
2023-12-192,625.002,630.002,580.002,600.002,600.002,874
2023-12-182,600.002,630.002,580.002,600.002,600.005,294
2023-12-152,620.002,650.002,580.002,600.002,600.0010,253
2023-12-142,620.002,620.002,540.002,600.002,600.007,325
2023-12-132,605.002,640.002,570.002,620.002,620.0011,027
2023-12-122,650.002,650.002,605.002,635.002,635.002,540
2023-12-112,640.002,650.002,600.002,650.002,650.0011,504
2023-12-082,650.002,650.002,600.002,650.002,650.00942
2023-12-072,630.002,650.002,600.002,650.002,650.005,737
2023-12-062,620.002,640.002,620.002,630.002,630.00524
2023-12-052,660.002,695.002,615.002,615.002,615.003,479
2023-12-042,680.002,700.002,645.002,645.002,645.002,896
2023-12-012,720.002,720.002,670.002,700.002,700.004,525
2023-11-302,690.002,715.002,650.002,650.002,650.007,150
2023-11-292,540.002,700.002,525.002,650.002,650.0013,359
2023-11-282,550.002,590.002,525.002,590.002,590.002,494
2023-11-272,590.002,590.002,505.002,570.002,570.005,042
2023-11-242,560.002,575.002,510.002,575.002,575.004,571
2023-11-232,575.002,580.002,540.002,560.002,560.009,496
← NewerPage 12 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.