See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-294,170.004,250.004,160.004,210.004,153.4612,541
2022-03-284,170.004,210.004,110.004,190.004,133.7218,871
2022-03-254,100.004,180.004,010.004,180.004,123.8614,831
2022-03-243,800.004,110.003,800.004,080.004,025.2022,105
2022-03-233,900.003,910.003,790.003,810.003,758.833,949
2022-03-223,850.003,910.003,850.003,860.003,808.165,236
2022-03-213,800.003,850.003,750.003,850.003,798.293,232
2022-03-183,810.003,810.003,710.003,800.003,748.963,565
2022-03-173,760.003,880.003,760.003,840.003,788.4213,331
2022-03-163,590.003,790.003,530.003,750.003,699.6312,093
2022-03-113,570.003,570.003,430.003,530.003,482.593,473
2022-03-103,570.003,630.003,410.003,520.003,472.7215,127
2022-03-093,470.003,570.003,470.003,550.003,502.3210,124
2022-03-083,260.003,450.003,250.003,410.003,364.2022,671
2022-03-073,430.003,430.003,100.003,260.003,216.2129,409
2022-03-043,490.003,490.003,350.003,440.003,393.8015,903
2022-03-033,260.003,530.003,260.003,500.003,452.9919,520
2022-03-023,270.003,280.002,950.003,250.003,206.3542,040
2022-03-013,630.003,700.003,340.003,340.003,295.1450,285
2022-02-283,750.003,800.003,580.003,610.003,561.5123,918
2022-02-253,670.003,950.003,670.003,830.003,778.5624,256
2022-02-243,650.003,950.003,500.003,690.003,640.4451,154
2022-02-233,970.004,090.003,970.004,050.003,995.605,798
2022-02-223,890.004,000.003,440.003,900.003,847.6233,829
2022-02-214,170.004,180.003,910.004,000.003,946.2826,496
2022-02-184,250.004,260.004,150.004,150.004,094.2614,181
2022-02-174,280.004,300.004,230.004,260.004,202.782,003
2022-02-164,190.004,300.004,190.004,290.004,232.385,306
2022-02-154,160.004,190.004,100.004,170.004,113.999,019
2022-02-144,250.004,250.004,100.004,170.004,113.9910,102
2022-02-114,210.004,360.004,210.004,320.004,261.985,301
2022-02-104,280.004,280.004,220.004,220.004,163.321,578
2022-02-094,250.004,320.004,250.004,290.004,232.38409
2022-02-084,320.004,320.004,210.004,250.004,192.928,236
2022-02-074,310.004,380.004,260.004,320.004,261.9810,793
2022-02-044,390.004,490.004,280.004,300.004,242.2549,348
2022-02-034,140.004,340.004,080.004,300.004,242.2550,773
2022-02-024,100.004,150.004,100.004,110.004,054.801,664
2022-02-014,100.004,150.004,100.004,140.004,084.401,831
2022-01-314,160.004,160.004,100.004,100.004,044.931,932
2022-01-284,190.004,190.004,050.004,130.004,074.5311,544
2022-01-274,240.004,240.004,150.004,170.004,113.998,905
2022-01-264,100.004,250.004,100.004,250.004,192.927,433
2022-01-254,100.004,150.004,020.004,120.004,064.6610,115
2022-01-244,220.004,220.004,030.004,130.004,074.5322,412
2022-01-214,130.004,300.004,030.004,230.004,173.1924,000
2022-01-204,360.004,380.004,140.004,210.004,153.4630,792
2022-01-194,250.004,360.004,250.004,350.004,291.588,871
2022-01-184,500.004,520.004,150.004,250.004,192.9235,057
2022-01-174,460.004,500.004,440.004,500.004,439.5610,056
2022-01-144,430.004,470.004,400.004,470.004,409.965,021
2022-01-134,420.004,480.004,420.004,480.004,419.836,410
2022-01-124,410.004,450.004,400.004,400.004,340.9012,827
2022-01-114,300.004,420.004,300.004,400.004,340.9017,424
2022-01-104,250.004,350.004,250.004,300.004,242.259,324
2022-01-074,130.004,250.004,110.004,250.004,192.925,045
2022-01-064,230.004,230.004,100.004,200.004,143.593,171
2022-01-054,200.004,250.004,170.004,200.004,143.598,262
2022-01-044,140.004,260.004,140.004,210.004,153.4619,021
2022-01-034,090.004,130.004,060.004,100.004,044.932,595
← NewerPage 20 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.