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
2022-12-124,000.004,000.003,930.003,990.003,990.003,625
2022-12-094,000.004,100.003,990.003,990.003,990.0010,436
2022-12-084,020.004,020.003,960.003,990.003,990.003,777
2022-12-074,005.004,050.004,000.004,000.004,000.002,647
2022-12-064,000.004,025.004,000.004,015.004,015.001,717
2022-12-054,005.004,070.004,000.004,050.004,050.005,039
2022-12-024,000.004,050.004,000.004,005.004,005.002,184
2022-12-013,990.004,020.003,955.003,985.003,985.001,498
2022-11-304,060.004,060.003,985.003,990.003,990.0016,414
2022-11-294,075.004,075.004,015.004,070.004,070.00996
2022-11-284,060.004,075.004,030.004,030.004,030.001,696
2022-11-254,095.004,130.004,020.004,030.004,030.003,944
2022-11-244,090.004,130.004,020.004,095.004,095.002,892
2022-11-234,085.004,090.004,030.004,065.004,065.009,525
2022-11-224,100.004,125.004,080.004,080.004,080.005,752
2022-11-214,090.004,125.004,085.004,100.004,100.001,637
2022-11-184,100.004,145.004,090.004,135.004,135.00917
2022-11-174,130.004,165.004,095.004,100.004,100.005,368
2022-11-164,160.004,175.004,100.004,105.004,105.002,355
2022-11-154,185.004,195.004,090.004,150.004,150.0011,171
2022-11-144,200.004,200.004,120.004,140.004,140.00875
2022-11-114,220.004,220.004,150.004,200.004,200.004,042
2022-11-104,235.004,235.004,150.004,155.004,155.004,963
2022-11-094,180.004,235.004,160.004,200.004,200.001,766
2022-11-084,240.004,250.004,160.004,180.004,180.004,658
2022-11-074,250.004,250.004,180.004,240.004,240.005,840
2022-11-044,240.004,290.004,190.004,190.004,190.008,598
2022-11-034,250.004,350.004,190.004,245.004,245.008,211
2022-11-024,310.004,400.004,260.004,270.004,270.0013,290
2022-10-284,010.004,300.004,010.004,290.004,290.0013,135
2022-10-274,015.004,080.004,010.004,010.004,010.005,328
2022-10-264,050.004,070.004,000.004,005.004,005.002,264
2022-10-254,070.004,070.004,000.004,050.004,050.0014,910
2022-10-244,090.004,090.004,025.004,080.004,080.001,693
2022-10-214,090.004,090.004,050.004,090.004,090.003,907
2022-10-204,090.004,090.004,020.004,090.004,090.003,005
2022-10-194,130.004,130.004,020.004,100.004,100.003,953
2022-10-184,145.004,145.004,090.004,125.004,125.005,643
2022-10-174,150.004,150.004,100.004,135.004,135.001,859
2022-10-144,165.004,180.004,020.004,120.004,120.0021,942
2022-10-134,175.004,195.004,020.004,100.004,100.0025,236
2022-10-124,190.004,190.004,165.004,175.004,175.003,097
2022-10-114,200.004,200.004,150.004,185.004,185.007,647
2022-10-104,190.004,220.004,150.004,185.004,185.007,743
2022-10-074,190.004,200.004,150.004,180.004,180.004,278
2022-10-064,200.004,210.004,170.004,190.004,190.009,404
2022-10-054,190.004,260.004,165.004,180.004,180.0011,860
2022-10-044,195.004,220.004,105.004,190.004,190.009,825
2022-10-034,140.004,200.004,090.004,105.004,105.0012,230
2022-09-304,145.004,150.004,065.004,100.004,100.004,391
2022-09-294,135.004,150.004,055.004,095.004,040.0017,596
2022-09-284,120.004,170.004,055.004,055.004,000.549,856
2022-09-274,200.004,200.004,130.004,150.004,094.266,239
2022-09-264,120.004,265.004,120.004,135.004,079.4611,082
2022-09-234,150.004,250.004,150.004,200.004,143.596,168
2022-09-224,095.004,130.004,080.004,120.004,064.663,646
2022-09-214,180.004,180.004,025.004,095.004,040.003,445
2022-09-204,300.004,340.004,060.004,195.004,138.6655,962
2022-09-194,400.004,400.004,300.004,340.004,281.714,324
2022-09-164,430.004,440.004,350.004,405.004,345.846,174
← NewerPage 17 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.