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
2023-06-052,405.002,430.002,370.002,425.002,425.003,758
2023-06-022,390.002,430.002,370.002,405.002,405.006,282
2023-06-012,445.002,445.002,385.002,390.002,390.004,774
2023-05-312,480.002,480.002,430.002,445.002,445.001,080
2023-05-302,485.002,485.002,435.002,435.002,435.001,489
2023-05-262,455.002,480.002,440.002,480.002,480.002,527
2023-05-252,470.002,470.002,450.002,460.002,460.003,922
2023-05-242,380.002,500.002,380.002,470.002,470.0010,452
2023-05-232,355.002,380.002,355.002,380.002,380.00658
2023-05-222,395.002,400.002,350.002,350.002,350.003,722
2023-05-192,310.002,450.002,305.002,370.002,370.008,196
2023-05-182,300.002,350.002,300.002,320.002,320.003,952
2023-05-172,320.002,340.002,300.002,305.002,305.006,305
2023-05-162,395.002,395.002,315.002,345.002,345.006,388
2023-05-152,475.002,475.002,380.002,385.002,385.003,619
2023-05-122,500.002,520.002,390.002,475.002,475.009,114
2023-05-112,400.002,560.002,350.002,520.002,520.009,774
2023-05-102,590.002,595.002,535.002,535.002,535.004,135
2023-05-092,625.002,665.002,595.002,595.002,595.00822
2023-05-082,670.002,675.002,585.002,630.002,630.005,053
2023-05-052,645.002,730.002,600.002,605.002,605.008,042
2023-05-042,460.002,600.002,410.002,575.002,575.0016,283
2023-05-032,380.002,525.002,360.002,440.002,440.0026,526
2023-05-022,395.002,450.002,275.002,380.002,380.0024,371
2023-04-282,525.002,545.002,250.002,360.002,360.0052,138
2023-04-272,850.002,890.002,500.002,535.002,535.0032,577
2023-04-262,850.002,900.002,760.002,850.002,850.008,982
2023-04-252,810.002,845.002,765.002,845.002,845.003,652
2023-04-242,800.002,830.002,740.002,775.002,775.0011,311
2023-04-212,800.002,840.002,770.002,795.002,795.007,559
2023-04-202,855.002,890.002,810.002,840.002,840.001,546
2023-04-192,900.002,900.002,805.002,855.002,855.004,005
2023-04-182,910.002,915.002,850.002,900.002,900.005,382
2023-04-172,940.002,950.002,800.002,910.002,910.004,964
2023-04-142,845.002,945.002,760.002,930.002,930.0011,156
2023-04-132,940.002,945.002,780.002,840.002,840.0016,238
2023-04-123,000.003,005.002,915.002,930.002,930.008,019
2023-04-113,045.003,045.002,990.002,995.002,995.001,735
2023-04-063,045.003,080.003,005.003,040.003,040.001,959
2023-04-053,080.003,120.003,000.003,050.003,050.0011,189
2023-04-043,100.003,150.003,070.003,080.003,080.003,256
2023-04-033,170.003,260.003,145.003,145.003,145.001,505
2023-03-313,100.003,240.003,050.003,200.003,200.002,214
2023-03-303,235.003,235.003,065.003,165.003,165.003,759
2023-03-293,185.003,220.003,150.003,160.003,160.004,776
2023-03-283,240.003,245.003,140.003,190.003,190.001,902
2023-03-273,200.003,350.003,125.003,230.003,230.006,556
2023-03-243,230.003,250.003,175.003,200.003,200.001,238
2023-03-233,290.003,300.003,200.003,250.003,250.003,293
2023-03-223,190.003,355.003,150.003,300.003,300.003,276
2023-03-213,120.003,175.003,090.003,120.003,120.002,751
2023-03-203,050.003,100.003,050.003,095.003,095.002,163
2023-03-173,095.003,100.003,010.003,060.003,060.009,146
2023-03-163,075.003,135.002,980.003,050.003,050.008,509
2023-03-143,185.003,185.002,820.003,010.003,010.0014,555
2023-03-133,190.003,225.003,060.003,165.003,165.007,425
2023-03-103,275.003,280.003,065.003,175.003,175.0010,068
2023-03-093,210.003,335.003,185.003,205.003,205.001,582
2023-03-083,300.003,360.003,200.003,215.003,215.003,160
2023-03-073,520.003,590.003,220.003,260.003,260.004,524
← NewerPage 15 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.