Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-073,520.003,590.003,220.003,260.003,260.004,524
2023-03-063,310.003,530.003,300.003,450.003,450.008,335
2023-03-033,245.003,300.003,200.003,295.003,295.002,690
2023-03-023,155.003,245.003,155.003,205.003,205.002,661
2023-03-013,185.003,240.003,140.003,155.003,155.006,702
2023-02-283,200.003,285.003,140.003,200.003,200.003,996
2023-02-273,185.003,245.003,130.003,245.003,245.0014,147
2023-02-243,345.003,345.003,060.003,190.003,190.0027,158
2023-02-233,440.003,490.003,310.003,310.003,310.007,459
2023-02-223,450.003,500.003,445.003,445.003,445.001,810
2023-02-213,515.003,550.003,450.003,465.003,465.006,818
2023-02-203,510.003,515.003,450.003,500.003,500.005,600
2023-02-173,500.003,510.003,480.003,505.003,505.006,354
2023-02-163,500.003,510.003,495.003,505.003,505.0012,399
2023-02-153,505.003,505.003,495.003,505.003,505.001,476
2023-02-143,450.003,510.003,450.003,505.003,505.006,277
2023-02-133,510.003,510.003,450.003,450.003,450.004,061
2023-02-103,515.003,515.003,500.003,515.003,515.005,036
2023-02-093,520.003,540.003,500.003,500.003,500.002,848
2023-02-083,510.003,540.003,500.003,540.003,540.001,813
2023-02-073,545.003,550.003,480.003,500.003,500.007,394
2023-02-063,600.003,600.003,540.003,575.003,575.002,921
2023-02-033,620.003,620.003,560.003,605.003,605.004,327
2023-02-023,590.003,645.003,580.003,620.003,620.003,783
2023-02-013,625.003,680.003,585.003,590.003,590.002,304
2023-01-313,680.003,690.003,550.003,620.003,620.007,694
2023-01-303,690.003,690.003,620.003,685.003,685.003,809
2023-01-273,660.003,690.003,635.003,690.003,690.003,354
2023-01-263,655.003,695.003,650.003,690.003,690.002,533
2023-01-253,700.003,700.003,650.003,655.003,655.002,435
2023-01-243,660.003,700.003,640.003,700.003,700.0012,585
2023-01-233,695.003,700.003,650.003,660.003,660.0013,974
2023-01-203,730.003,730.003,665.003,695.003,695.002,848
2023-01-193,700.003,830.003,650.003,700.003,700.0021,661
2023-01-183,650.003,695.003,650.003,685.003,685.0015,635
2023-01-173,690.003,690.003,650.003,655.003,655.004,880
2023-01-163,690.003,695.003,655.003,690.003,690.001,838
2023-01-133,650.003,725.003,650.003,680.003,680.0015,135
2023-01-123,740.003,740.003,670.003,680.003,680.004,114
2023-01-113,715.003,735.003,705.003,715.003,715.004,450
2023-01-103,730.003,730.003,655.003,715.003,715.004,969
2023-01-093,700.003,780.003,655.003,715.003,715.0027,108
2023-01-063,860.003,860.003,650.003,790.003,790.0024,254
2023-01-053,910.003,935.003,790.003,860.003,860.002,012
2023-01-043,750.003,850.003,720.003,850.003,850.008,741
2023-01-033,790.003,795.003,730.003,750.003,750.006,265
2023-01-023,815.003,815.003,710.003,790.003,790.007,347
2022-12-303,840.003,890.003,760.003,820.003,820.009,534
2022-12-293,900.003,900.003,830.003,850.003,850.008,315
2022-12-283,945.003,945.003,850.003,930.003,930.0010,887
2022-12-274,000.004,000.003,905.003,950.003,950.003,188
2022-12-233,900.003,995.003,900.003,960.003,960.001,668
2022-12-223,950.004,000.003,915.003,930.003,930.002,022
2022-12-214,010.004,010.003,925.004,000.004,000.001,951
2022-12-203,960.004,000.003,920.004,000.004,000.002,926
2022-12-193,980.004,000.003,950.004,000.004,000.00983
2022-12-163,980.004,010.003,960.004,000.004,000.002,380
2022-12-154,050.004,050.003,980.003,980.003,980.001,642
2022-12-144,000.004,070.003,985.004,000.004,000.005,989
2022-12-134,000.004,050.003,950.004,000.004,000.003,990
← NewerPage 16 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.