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
2023-11-222,585.002,600.002,575.002,575.002,575.004,259
2023-11-212,590.002,600.002,585.002,585.002,585.002,383
2023-11-202,600.002,610.002,590.002,600.002,600.0012,474
2023-11-172,610.002,685.002,580.002,600.002,600.0019,470
2023-11-162,725.002,730.002,660.002,660.002,660.003,167
2023-11-152,685.002,740.002,625.002,740.002,740.0023,958
2023-11-142,650.002,695.002,620.002,685.002,685.002,603
2023-11-132,655.002,670.002,640.002,650.002,650.002,431
2023-11-102,680.002,695.002,650.002,650.002,650.003,827
2023-11-092,675.002,675.002,620.002,665.002,665.001,611
2023-11-082,670.002,670.002,650.002,650.002,650.00510
2023-11-072,665.002,670.002,640.002,650.002,650.00640
2023-11-062,680.002,690.002,600.002,640.002,640.007,887
2023-11-032,680.002,700.002,650.002,695.002,695.008,419
2023-11-022,700.002,700.002,655.002,655.002,655.004,162
2023-10-312,670.002,700.002,655.002,700.002,700.001,233
2023-10-302,700.002,700.002,680.002,700.002,700.002,110
2023-10-272,620.002,700.002,620.002,700.002,700.002,942
2023-10-262,650.002,690.002,620.002,625.002,625.005,112
2023-10-252,690.002,700.002,660.002,690.002,690.001,818
2023-10-242,695.002,695.002,690.002,690.002,690.00205
2023-10-202,680.002,695.002,660.002,695.002,695.001,624
2023-10-192,685.002,700.002,650.002,680.002,680.001,607
2023-10-182,700.002,700.002,685.002,700.002,700.00994
2023-10-172,700.002,700.002,680.002,680.002,680.002,674
2023-10-162,690.002,700.002,690.002,700.002,700.001,522
2023-10-132,700.002,700.002,695.002,695.002,695.00410
2023-10-122,730.002,730.002,690.002,690.002,690.002,651
2023-10-112,700.002,800.002,700.002,705.002,705.005,129
2023-10-102,705.002,705.002,700.002,700.002,700.001,101
2023-10-092,710.002,710.002,680.002,710.002,710.001,137
2023-10-062,740.002,750.002,725.002,725.002,725.00762
2023-10-052,700.002,735.002,670.002,720.002,720.007,677
2023-10-042,725.002,765.002,720.002,765.002,765.001,576
2023-10-032,740.002,770.002,720.002,720.002,720.00624
2023-10-022,750.002,765.002,740.002,740.002,740.00574
2023-09-292,730.002,730.002,710.002,720.002,720.00681
2023-09-282,745.002,755.002,730.002,735.002,735.001,106
2023-09-272,740.002,760.002,700.002,710.002,710.002,914
2023-09-262,770.002,770.002,700.002,700.002,700.002,255
2023-09-252,710.002,730.002,700.002,720.002,720.002,261
2023-09-222,760.002,770.002,715.002,715.002,715.001,110
2023-09-212,780.002,780.002,715.002,715.002,715.004,690
2023-09-202,750.002,780.002,740.002,780.002,780.00510
2023-09-192,755.002,760.002,720.002,760.002,760.001,535
2023-09-182,800.002,800.002,750.002,750.002,750.003,308
2023-09-152,780.002,800.002,750.002,770.002,770.001,363
2023-09-142,775.002,780.002,750.002,760.002,760.002,849
2023-09-132,770.002,775.002,750.002,775.002,775.00800
2023-09-122,780.002,780.002,750.002,770.002,770.00401
2023-09-112,800.002,810.002,745.002,750.002,750.003,868
2023-09-082,830.002,830.002,765.002,800.002,800.001,596
2023-09-072,830.002,830.002,790.002,790.002,790.00468
2023-09-062,845.002,845.002,830.002,830.002,830.00170
2023-09-052,855.002,855.002,800.002,845.002,845.00841
2023-09-042,805.002,835.002,795.002,825.002,825.004,299
2023-09-012,840.002,850.002,800.002,805.002,805.003,014
2023-08-312,820.002,835.002,800.002,800.002,800.00983
2023-08-302,830.002,830.002,780.002,790.002,790.002,146
2023-08-292,800.002,830.002,800.002,830.002,830.001,718
← NewerPage 13 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.