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
2026-01-292,680.002,700.002,670.002,700.002,700.003,773
2026-01-282,670.002,700.002,660.002,690.002,690.005,230
2026-01-272,670.002,710.002,660.002,660.002,660.008,053
2026-01-262,670.002,700.002,650.002,700.002,700.0011,846
2026-01-232,680.002,700.002,670.002,670.002,670.008,064
2026-01-222,710.002,730.002,680.002,690.002,690.004,355
2026-01-212,670.002,710.002,670.002,700.002,700.003,161
2026-01-202,710.002,710.002,660.002,670.002,670.0014,454
2026-01-192,750.002,750.002,660.002,700.002,700.004,931
2026-01-162,700.002,750.002,700.002,700.002,700.009,292
2026-01-152,680.002,720.002,660.002,720.002,720.009,817
2026-01-142,650.002,690.002,650.002,680.002,680.005,193
2026-01-132,690.002,690.002,660.002,660.002,660.001,717
2026-01-122,700.002,700.002,660.002,700.002,700.002,560
2026-01-092,690.002,700.002,650.002,680.002,680.005,413
2026-01-082,670.002,700.002,660.002,690.002,690.001,204
2026-01-072,690.002,700.002,650.002,700.002,700.002,066
2026-01-062,690.002,690.002,630.002,680.002,680.005,841
2026-01-052,700.002,700.002,670.002,670.002,670.004,440
2025-12-302,670.002,700.002,640.002,660.002,660.0011,687
2025-12-292,670.002,700.002,640.002,640.002,640.0012,724
2025-12-232,690.002,750.002,670.002,670.002,670.004,900
2025-12-222,750.002,750.002,700.002,700.002,700.002,142
2025-12-192,710.002,750.002,660.002,730.002,730.0019,407
2025-12-182,680.002,710.002,660.002,700.002,700.003,780
2025-12-172,650.002,730.002,630.002,670.002,670.0013,140
2025-12-162,700.002,700.002,650.002,650.002,650.003,115
2025-12-152,700.002,700.002,650.002,700.002,700.00715
2025-12-122,660.002,700.002,660.002,700.002,700.004,278
2025-12-112,720.002,720.002,660.002,670.002,670.009,960
2025-12-102,700.002,700.002,670.002,670.002,670.003,125
2025-12-092,720.002,720.002,670.002,670.002,670.002,827
2025-12-082,720.002,720.002,660.002,720.002,720.002,148
2025-12-052,650.002,730.002,640.002,720.002,720.005,832
2025-12-042,700.002,700.002,650.002,700.002,700.00396
2025-12-032,690.002,700.002,670.002,700.002,700.004,725
2025-12-022,690.002,690.002,650.002,650.002,650.001,579
2025-12-012,680.002,700.002,640.002,690.002,690.008,349
2025-11-282,670.002,730.002,660.002,680.002,680.003,309
2025-11-272,700.002,730.002,670.002,720.002,720.002,482
2025-11-262,670.002,720.002,610.002,660.002,660.0010,860
2025-11-252,720.002,720.002,670.002,710.002,710.003,080
2025-11-242,700.002,740.002,700.002,720.002,720.0011,221
2025-11-212,650.002,690.002,640.002,640.002,640.00565
2025-11-202,710.002,710.002,600.002,690.002,690.0023,730
2025-11-192,680.002,710.002,660.002,670.002,670.003,264
2025-11-182,650.002,680.002,650.002,680.002,680.001,395
2025-11-172,740.002,740.002,690.002,700.002,700.003,093
2025-11-142,750.002,750.002,700.002,720.002,720.001,900
2025-11-132,710.002,750.002,710.002,720.002,720.00428
2025-11-122,710.002,750.002,710.002,710.002,710.002,419
2025-11-112,770.002,770.002,700.002,710.002,710.006,276
2025-11-102,720.002,770.002,710.002,750.002,750.003,225
2025-11-072,750.002,810.002,710.002,750.002,750.0012,533
2025-11-062,740.002,750.002,690.002,700.002,700.0012,221
2025-11-052,700.002,740.002,690.002,740.002,740.001,125
2025-11-042,730.002,730.002,690.002,720.002,720.002,750
2025-11-032,800.002,800.002,730.002,730.002,730.007,068
2025-10-312,740.002,800.002,740.002,800.002,800.006,132
2025-10-302,750.002,800.002,710.002,730.002,730.0026,269
← NewerPage 4 of 21 · 1,251 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.