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
2022-06-233,600.003,600.003,520.003,580.003,531.923,455
2022-06-223,560.003,680.003,510.003,595.003,546.7212,172
2022-06-213,465.003,600.003,420.003,550.003,502.3212,538
2022-06-203,640.003,680.003,345.003,420.003,374.0717,981
2022-06-173,730.003,730.003,560.003,640.003,591.1135,999
2022-06-163,750.003,750.003,700.003,730.003,679.902,365
2022-06-153,700.003,750.003,655.003,750.003,699.633,315
2022-06-143,750.003,750.003,680.003,750.003,699.633,675
2022-06-133,810.003,820.003,670.003,735.003,684.845,619
2022-06-103,900.003,900.003,790.003,815.003,763.763,314
2022-06-093,930.003,930.003,840.003,870.003,818.023,937
2022-06-083,900.003,950.003,890.003,950.003,896.953,063
2022-06-073,985.003,985.003,890.003,950.003,896.952,012
2022-06-033,910.003,995.003,850.003,995.003,941.345,328
2022-06-023,945.003,945.003,900.003,910.003,857.485,748
2022-06-013,950.003,950.003,870.003,880.003,827.895,857
2022-05-313,970.003,980.003,900.003,900.003,847.626,905
2022-05-303,800.003,960.003,800.003,950.003,896.953,610
2022-05-273,905.003,980.003,865.003,865.003,813.092,138
2022-05-263,900.003,975.003,705.003,940.003,887.0812,284
2022-05-253,975.004,010.003,900.004,000.003,946.289,961
2022-05-244,020.004,020.003,970.004,000.003,946.285,740
2022-05-234,040.004,070.004,010.004,015.003,961.072,977
2022-05-204,050.004,070.003,980.004,020.003,966.013,509
2022-05-193,975.004,050.003,975.004,050.003,995.606,616
2022-05-184,080.004,095.003,950.004,065.004,010.407,578
2022-05-174,080.004,100.004,030.004,090.004,035.078,727
2022-05-164,080.004,155.004,010.004,010.003,956.1413,314
2022-05-134,080.004,195.004,080.004,080.004,025.2014,440
2022-05-124,190.004,225.004,010.004,010.003,956.1423,859
2022-05-114,200.004,250.004,160.004,230.004,173.1915,370
2022-05-104,175.004,220.004,175.004,200.004,143.5910,655
2022-05-094,245.004,245.004,170.004,175.004,118.9310,719
2022-05-064,210.004,230.004,160.004,180.004,123.868,001
2022-05-054,260.004,340.004,180.004,255.004,197.8537,657
2022-05-044,300.004,360.004,150.004,205.004,148.5223,322
2022-05-034,090.004,360.004,000.004,360.004,301.4417,234
2022-05-024,100.004,100.004,000.004,010.003,956.142,320
2022-04-294,175.004,180.004,030.004,100.004,044.933,505
2022-04-283,960.004,160.003,960.004,080.004,025.206,355
2022-04-274,080.004,080.003,830.004,035.003,980.8110,946
2022-04-264,130.004,150.004,080.004,080.004,025.203,113
2022-04-254,150.004,225.004,115.004,165.004,109.066,586
2022-04-224,210.004,210.004,150.004,195.004,138.66985
2022-04-214,210.004,215.004,190.004,215.004,158.39779
2022-04-204,190.004,230.004,120.004,185.004,128.796,398
2022-04-194,200.004,200.004,090.004,190.004,133.723,985
2022-04-144,100.004,250.004,100.004,110.004,054.809,634
2022-04-134,175.004,245.004,170.004,190.004,133.7210,666
2022-04-124,080.004,130.004,055.004,130.004,074.531,185
2022-04-114,150.004,190.004,100.004,175.004,118.933,208
2022-04-084,100.004,175.004,100.004,150.004,094.261,065
2022-04-073,880.004,150.003,880.004,150.004,094.269,881
2022-04-064,070.004,070.003,860.003,950.003,896.9514,339
2022-04-054,110.004,130.004,060.004,080.004,025.203,960
2022-04-044,180.004,180.004,100.004,150.004,094.263,333
2022-04-014,190.004,190.004,070.004,180.004,123.863,363
2022-03-314,130.004,190.004,080.004,100.004,044.935,776
2022-03-304,210.004,250.004,120.004,210.004,153.463,924
2022-03-294,170.004,250.004,160.004,210.004,153.4612,541
← NewerPage 19 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.