Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-272,570.002,620.002,560.002,590.002,590.004,161
2026-04-242,650.002,650.002,570.002,570.002,570.002,703
2026-04-232,560.002,600.002,550.002,600.002,600.004,624
2026-04-222,560.002,600.002,550.002,560.002,560.002,024
2026-04-212,620.002,630.002,550.002,600.002,600.008,770
2026-04-202,590.002,620.002,560.002,590.002,590.003,117
2026-04-172,680.002,690.002,520.002,600.002,600.0035,814
2026-04-162,720.002,730.002,700.002,700.002,700.001,810
2026-04-152,700.002,730.002,700.002,700.002,700.006,310
2026-04-142,700.002,730.002,670.002,680.002,680.004,349
2026-04-132,590.002,700.002,590.002,690.002,690.007,345
2026-04-102,540.002,620.002,470.002,580.002,580.0015,710
2026-04-092,530.002,540.002,500.002,540.002,540.00622
2026-04-082,520.002,590.002,520.002,580.002,580.001,960
2026-04-072,480.002,520.002,450.002,500.002,500.001,609
2026-04-022,480.002,500.002,450.002,450.002,450.000
2026-04-012,460.002,520.002,450.002,460.002,460.003,794
2026-03-312,490.002,490.002,420.002,440.002,440.003,251
2026-03-302,510.002,550.002,420.002,440.002,440.008,352
2026-03-272,530.002,540.002,510.002,510.002,510.006,433
2026-03-262,580.002,580.002,540.002,550.002,550.001,789
2026-03-252,540.002,650.002,540.002,580.002,580.00119
2026-03-242,650.002,650.002,650.002,650.002,650.0014
2026-03-232,600.002,660.002,520.002,660.002,660.006,107
2026-03-202,530.002,660.002,530.002,600.002,600.003,795
2026-03-192,550.002,570.002,530.002,540.002,540.003,519
2026-03-182,620.002,640.002,560.002,560.002,560.001,155
2026-03-172,640.002,640.002,550.002,550.002,550.00690
2026-03-162,640.002,640.002,580.002,640.002,640.001,214
2026-03-132,580.002,640.002,580.002,630.002,630.002,472
2026-03-122,590.002,590.002,550.002,550.002,550.003,091
2026-03-112,640.002,660.002,580.002,580.002,580.002,175
2026-03-102,550.002,650.002,550.002,630.002,630.004,524
2026-03-092,600.002,600.002,520.002,560.002,560.003,704
2026-03-062,630.002,710.002,580.002,580.002,580.003,454
2026-03-052,610.002,680.002,600.002,630.002,630.002,237
2026-03-042,560.002,650.002,560.002,620.002,620.004,880
2026-03-032,660.002,680.002,550.002,580.002,580.0023,349
2026-03-022,680.002,700.002,550.002,660.002,660.0017,705
2026-02-272,780.002,800.002,750.002,750.002,750.003,589
2026-02-262,840.002,900.002,700.002,780.002,780.0032,294
2026-02-252,850.002,890.002,840.002,880.002,880.002,714
2026-02-242,840.002,860.002,840.002,860.002,860.005,002
2026-02-232,900.002,920.002,850.002,910.002,910.004,897
2026-02-202,890.002,900.002,870.002,870.002,870.002,330
2026-02-192,900.002,940.002,890.002,900.002,900.003,085
2026-02-182,920.002,960.002,850.002,900.002,900.0010,313
2026-02-172,850.002,920.002,830.002,920.002,920.007,152
2026-02-163,010.003,010.002,790.002,900.002,900.0029,619
2026-02-133,110.003,130.002,950.003,010.003,010.0038,923
2026-02-122,910.003,100.002,910.003,090.003,090.00155,688
2026-02-112,820.002,900.002,810.002,890.002,890.0022,218
2026-02-102,790.002,850.002,790.002,810.002,810.0016,838
2026-02-092,770.002,790.002,740.002,770.002,770.009,596
2026-02-062,770.002,770.002,740.002,770.002,770.005,288
2026-02-052,760.002,770.002,750.002,770.002,770.001,685
2026-02-042,750.002,770.002,730.002,760.002,760.0017,914
2026-02-032,700.002,750.002,700.002,720.002,720.005,573
2026-02-022,680.002,730.002,680.002,710.002,710.006,135
2026-01-302,700.002,710.002,680.002,700.002,700.004,800
← NewerPage 3 of 5 · 246 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.