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
2022-09-154,325.004,440.004,325.004,420.004,360.6316,966
2022-09-144,380.004,410.004,290.004,300.004,242.2513,817
2022-09-134,180.004,390.004,180.004,360.004,301.4445,706
2022-09-124,105.004,170.004,105.004,160.004,104.1340,558
2022-09-093,915.003,995.003,915.003,925.003,872.285,719
2022-09-083,990.004,100.003,925.003,925.003,872.2836,001
2022-09-073,975.003,990.003,935.003,950.003,896.951,467
2022-09-063,900.003,950.003,900.003,935.003,882.151,793
2022-09-053,980.003,990.003,860.003,990.003,936.412,395
2022-09-023,980.004,000.003,905.003,905.003,852.55403
2022-09-014,010.004,010.003,900.003,975.003,921.613,836
2022-08-314,000.004,000.003,960.003,995.003,941.341,629
2022-08-304,090.004,100.003,990.003,990.003,936.411,660
2022-08-294,060.004,090.004,055.004,090.004,035.071,917
2022-08-264,100.004,110.004,065.004,100.004,044.931,644
2022-08-254,130.004,135.004,040.004,110.004,054.807,893
2022-08-244,090.004,135.004,055.004,095.004,040.0023,796
2022-08-233,945.004,170.003,945.004,075.004,020.2741,293
2022-08-223,890.003,990.003,850.003,935.003,882.157,726
2022-08-193,900.003,920.003,900.003,900.003,847.62805
2022-08-183,915.003,915.003,850.003,900.003,847.621,145
2022-08-173,880.003,920.003,860.003,910.003,857.482,120
2022-08-163,940.003,940.003,860.003,900.003,847.62568
2022-08-153,960.003,960.003,870.003,900.003,847.62422
2022-08-123,955.003,960.003,850.003,935.003,882.152,265
2022-08-113,875.003,900.003,800.003,900.003,847.625,884
2022-08-103,800.003,885.003,690.003,810.003,758.8311,384
2022-08-093,845.003,880.003,700.003,780.003,729.237,807
2022-08-083,990.004,000.003,760.003,810.003,758.8320,650
2022-08-054,035.004,035.003,965.004,010.003,956.143,105
2022-08-044,000.004,050.003,960.004,040.003,985.7412,815
2022-08-034,010.004,045.003,930.004,035.003,980.8111,498
2022-08-024,030.004,035.003,980.004,010.003,956.143,005
2022-08-014,000.004,045.003,910.004,010.003,956.148,177
2022-07-294,005.004,100.004,000.004,000.003,946.2810,960
2022-07-283,920.004,100.003,870.003,985.003,931.4827,691
2022-07-273,920.003,950.003,750.003,765.003,714.436,237
2022-07-263,910.004,130.003,905.003,915.003,862.4234,473
2022-07-253,800.003,925.003,800.003,910.003,857.487,650
2022-07-223,980.003,980.003,800.003,850.003,798.2936,837
2022-07-213,380.004,000.003,365.003,950.003,896.9559,122
2022-07-203,320.003,370.003,200.003,370.003,324.7413,360
2022-07-193,225.003,350.003,200.003,240.003,196.4815,743
2022-07-182,800.003,280.002,800.003,150.003,107.6963,936
2022-07-152,800.002,850.002,700.002,700.002,663.747,692
2022-07-143,010.003,045.002,750.002,815.002,777.1915,412
2022-07-133,075.003,090.003,000.003,010.002,969.572,199
2022-07-123,215.003,230.003,030.003,090.003,048.506,232
2022-07-113,280.003,280.003,205.003,235.003,191.55573
2022-07-083,260.003,260.003,200.003,235.003,191.552,494
2022-07-073,200.003,260.003,140.003,200.003,157.024,806
2022-07-063,200.003,270.003,100.003,160.003,117.5610,520
2022-07-053,345.003,345.003,080.003,300.003,255.686,255
2022-07-043,300.003,350.003,290.003,300.003,255.683,681
2022-07-013,310.003,340.003,235.003,270.003,226.088,615
2022-06-303,460.003,495.003,310.003,330.003,285.279,440
2022-06-293,465.003,520.003,460.003,465.003,418.462,825
2022-06-283,505.003,560.003,440.003,535.003,487.525,593
2022-06-273,585.003,585.003,505.003,575.003,526.981,022
2022-06-243,595.003,600.003,500.003,580.003,531.925,587
← NewerPage 18 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.