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
2023-08-282,800.002,810.002,800.002,810.002,810.00852
2023-08-252,755.002,820.002,755.002,800.002,800.002,300
2023-08-242,790.002,795.002,780.002,780.002,780.002,474
2023-08-232,730.002,790.002,700.002,750.002,750.005,969
2023-08-222,750.002,780.002,725.002,740.002,740.003,787
2023-08-212,785.002,820.002,720.002,795.002,795.005,393
2023-08-182,770.002,810.002,760.002,810.002,810.001,436
2023-08-172,800.002,845.002,760.002,770.002,770.009,250
2023-08-162,825.002,860.002,800.002,840.002,840.002,217
2023-08-152,855.002,855.002,825.002,835.002,835.001,158
2023-08-142,810.002,860.002,810.002,825.002,825.003,745
2023-08-112,815.002,875.002,800.002,855.002,855.008,892
2023-08-102,945.002,945.002,715.002,780.002,780.0028,812
2023-08-092,970.002,970.002,910.002,910.002,910.0010,411
2023-08-082,975.002,975.002,920.002,960.002,960.004,585
2023-08-073,000.003,000.002,920.002,945.002,945.005,719
2023-08-042,970.002,990.002,920.002,980.002,980.006,620
2023-08-032,920.002,960.002,910.002,960.002,960.002,930
2023-08-022,950.002,950.002,930.002,930.002,930.00903
2023-08-012,950.002,970.002,900.002,900.002,900.006,071
2023-07-312,950.003,000.002,900.002,905.002,905.0010,258
2023-07-282,800.002,900.002,780.002,900.002,900.006,468
2023-07-272,900.002,945.002,780.002,780.002,780.0013,869
2023-07-262,920.003,070.002,900.002,900.002,900.00213,622
2023-07-252,450.003,000.002,430.002,890.002,890.0055,767
2023-07-242,450.002,475.002,450.002,450.002,450.002,824
2023-07-212,450.002,485.002,450.002,450.002,450.001,123
2023-07-202,450.002,470.002,440.002,450.002,450.002,276
2023-07-192,500.002,500.002,310.002,435.002,435.0012,115
2023-07-182,495.002,550.002,490.002,500.002,500.002,056
2023-07-172,525.002,545.002,490.002,495.002,495.003,334
2023-07-142,500.002,545.002,475.002,500.002,500.003,151
2023-07-132,520.002,535.002,475.002,500.002,500.001,081
2023-07-122,495.002,545.002,475.002,475.002,475.0011,556
2023-07-112,440.002,485.002,430.002,475.002,475.001,610
2023-07-102,485.002,485.002,425.002,435.002,435.002,846
2023-07-072,450.002,495.002,450.002,485.002,485.004,206
2023-07-062,430.002,465.002,430.002,465.002,465.00610
2023-07-052,450.002,450.002,430.002,430.002,430.00687
2023-07-042,480.002,480.002,440.002,450.002,450.003,277
2023-07-032,480.002,480.002,450.002,480.002,480.00592
2023-06-302,480.002,480.002,440.002,480.002,480.004,694
2023-06-292,480.002,485.002,460.002,460.002,460.003,382
2023-06-282,415.002,480.002,410.002,475.002,475.006,125
2023-06-272,460.002,500.002,405.002,405.002,405.0013,214
2023-06-262,430.002,480.002,430.002,460.002,460.002,328
2023-06-232,460.002,460.002,400.002,410.002,410.006,398
2023-06-222,455.002,500.002,450.002,455.002,455.001,132
2023-06-212,450.002,500.002,450.002,450.002,450.003,697
2023-06-202,500.002,500.002,430.002,490.002,490.003,578
2023-06-192,500.002,500.002,450.002,500.002,500.002,556
2023-06-162,500.002,515.002,475.002,500.002,500.003,302
2023-06-152,455.002,500.002,450.002,500.002,500.003,802
2023-06-142,480.002,500.002,455.002,465.002,465.004,392
2023-06-132,500.002,500.002,475.002,500.002,500.003,407
2023-06-122,480.002,520.002,470.002,500.002,500.006,589
2023-06-092,460.002,480.002,420.002,455.002,455.008,096
2023-06-082,430.002,460.002,400.002,420.002,420.005,308
2023-06-072,450.002,455.002,425.002,430.002,430.001,009
2023-06-062,425.002,450.002,425.002,435.002,435.001,076
← NewerPage 14 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.