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%WTI99.64▲ 2.56%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-304,000.004,140.003,970.004,100.004,044.9322,277
2021-12-293,800.004,040.003,680.004,030.003,975.8730,875
2021-12-283,780.003,800.003,610.003,680.003,630.5730,522
2021-12-273,890.003,890.003,770.003,800.003,748.9614,910
2021-12-233,960.003,990.003,890.003,940.003,887.087,242
2021-12-223,980.004,000.003,920.003,930.003,877.2220,594
2021-12-213,990.003,990.003,970.003,990.003,936.411,457
2021-12-203,980.004,010.003,960.003,970.003,916.688,997
2021-12-174,030.004,040.003,980.003,980.003,926.547,864
2021-12-163,960.004,060.003,960.004,030.003,975.8719,390
2021-12-153,950.003,980.003,810.003,960.003,906.816,034
2021-12-144,110.004,130.003,850.003,960.003,906.8120,902
2021-12-134,150.004,180.004,110.004,150.004,094.262,873
2021-12-104,190.004,190.004,110.004,180.004,123.862,366
2021-12-094,210.004,210.004,150.004,200.004,143.592,364
2021-12-084,250.004,270.004,180.004,220.004,163.322,010
2021-12-074,240.004,280.004,200.004,260.004,202.782,484
2021-12-064,280.004,280.004,200.004,240.004,183.054,887
2021-12-034,210.004,280.004,210.004,250.004,192.926,402
2021-12-024,250.004,250.004,200.004,200.004,143.594,153
2021-12-014,190.004,280.004,140.004,250.004,192.923,661
2021-11-304,140.004,230.004,120.004,200.004,143.597,409
2021-11-294,210.004,250.004,140.004,140.004,084.4015,941
2021-11-264,260.004,300.004,230.004,280.004,222.5210,002
2021-11-254,330.004,360.004,250.004,300.004,242.255,366
2021-11-244,250.004,320.004,250.004,300.004,242.256,119
2021-11-234,310.004,310.004,160.004,240.004,183.0526,376
2021-11-224,340.004,360.004,300.004,360.004,301.4418,896
2021-11-194,420.004,420.004,320.004,380.004,321.1712,320
2021-11-184,430.004,450.004,300.004,380.004,321.1718,617
2021-11-174,400.004,430.004,400.004,400.004,340.907,033
2021-11-164,430.004,430.004,400.004,420.004,360.633,005
2021-11-154,350.004,420.004,350.004,400.004,340.903,442
2021-11-124,420.004,470.004,350.004,400.004,340.9013,815
2021-11-114,480.004,480.004,400.004,430.004,370.509,325
2021-11-104,480.004,490.004,420.004,430.004,370.505,110
2021-11-094,500.004,500.004,430.004,480.004,419.8311,921
2021-11-084,480.004,520.004,450.004,500.004,439.5614,821
2021-11-054,530.004,530.004,480.004,480.004,419.8312,954
2021-11-044,530.004,530.004,480.004,510.004,449.4312,053
2021-11-034,570.004,570.004,530.004,550.004,488.893,811
2021-11-024,540.004,560.004,540.004,550.004,488.891,492
2021-10-294,540.004,580.004,520.004,560.004,498.757,929
2021-10-284,550.004,570.004,520.004,540.004,479.022,883
2021-10-274,540.004,580.004,540.004,550.004,488.894,343
2021-10-264,520.004,560.004,520.004,540.004,479.021,725
2021-10-254,540.004,570.004,520.004,540.004,479.023,753
2021-10-224,540.004,540.004,510.004,510.004,449.433,258
2021-10-214,530.004,570.004,450.004,500.004,439.5649,036
2021-10-204,430.004,550.004,400.004,470.004,409.9617,527
2021-10-194,400.004,450.004,390.004,430.004,370.504,437
2021-10-184,470.004,560.004,370.004,370.004,311.3121,433
2021-10-154,440.004,490.004,430.004,430.004,370.5011,974
2021-10-144,460.004,490.004,410.004,470.004,409.964,921
← NewerPage 21 of 21 · 1,254 trading days

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.