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
2025-10-292,650.002,740.002,640.002,700.002,700.008,167
2025-10-282,650.002,650.002,630.002,650.002,650.00743
2025-10-272,670.002,680.002,630.002,650.002,650.003,207
2025-10-222,630.002,690.002,610.002,660.002,660.007,809
2025-10-212,690.002,700.002,630.002,700.002,700.0014,746
2025-10-202,650.002,660.002,610.002,650.002,650.005,458
2025-10-172,620.002,640.002,610.002,640.002,640.007,167
2025-10-162,630.002,660.002,600.002,620.002,620.0010,507
2025-10-152,680.002,700.002,630.002,630.002,630.004,455
2025-10-142,660.002,680.002,600.002,680.002,680.003,473
2025-10-132,660.002,680.002,650.002,660.002,660.001,757
2025-10-102,660.002,700.002,660.002,660.002,660.001,712
2025-10-092,670.002,700.002,660.002,660.002,660.003,758
2025-10-082,700.002,710.002,660.002,700.002,700.005,011
2025-10-072,710.002,710.002,670.002,680.002,680.001,587
2025-10-062,680.002,680.002,680.002,680.002,680.002,692
2025-10-032,670.002,690.002,670.002,680.002,680.001,375
2025-10-022,700.002,700.002,660.002,670.002,670.001,244
2025-10-012,700.002,740.002,670.002,670.002,670.001,805
2025-09-302,740.002,740.002,670.002,700.002,700.004,494
2025-09-292,730.002,730.002,700.002,700.002,700.001,390
2025-09-262,720.002,760.002,720.002,730.002,730.001,607
2025-09-252,740.002,770.002,730.002,770.002,770.001,805
2025-09-242,790.002,800.002,720.002,740.002,740.003,777
2025-09-232,800.002,800.002,720.002,770.002,770.003,605
2025-09-222,820.002,950.002,800.002,840.002,840.0049,480
2025-09-192,700.002,740.002,700.002,710.002,710.002,835
2025-09-182,700.002,740.002,670.002,700.002,700.002,710
2025-09-172,710.002,750.002,700.002,700.002,700.007,007
2025-09-162,710.002,710.002,700.002,700.002,700.006,210
2025-09-152,750.002,750.002,710.002,710.002,710.009,800
2025-09-122,710.002,750.002,700.002,750.002,750.002,008
2025-09-112,710.002,760.002,710.002,760.002,760.002,758
2025-09-102,730.002,740.002,710.002,710.002,710.007,869
2025-09-092,790.002,790.002,730.002,750.002,750.002,943
2025-09-082,790.002,830.002,730.002,790.002,790.007,138
2025-09-052,780.002,810.002,760.002,770.002,770.007,260
2025-09-042,780.002,820.002,750.002,800.002,800.0019,466
2025-09-032,780.002,800.002,760.002,800.002,800.003,222
2025-09-022,770.002,780.002,740.002,740.002,740.008,475
2025-09-012,790.002,810.002,770.002,810.002,810.003,323
2025-08-292,800.002,820.002,780.002,780.002,780.004,303
2025-08-282,810.002,810.002,800.002,800.002,800.001,440
2025-08-272,820.002,830.002,750.002,810.002,810.008,976
2025-08-262,780.002,820.002,780.002,800.002,800.005,854
2025-08-252,820.002,820.002,790.002,800.002,800.002,191
2025-08-222,800.002,820.002,780.002,820.002,820.004,350
2025-08-212,820.002,830.002,800.002,820.002,820.001,655
2025-08-192,830.002,830.002,790.002,810.002,810.006,669
2025-08-182,830.002,840.002,800.002,810.002,810.003,320
2025-08-152,810.002,840.002,800.002,830.002,830.004,744
2025-08-142,800.002,840.002,790.002,840.002,840.003,019
2025-08-132,780.002,800.002,780.002,790.002,790.00723
2025-08-122,800.002,800.002,740.002,780.002,780.005,299
2025-08-112,800.002,810.002,760.002,800.002,800.009,329
2025-08-082,820.002,830.002,770.002,830.002,830.002,965
2025-08-072,820.002,820.002,780.002,800.002,800.008,122
2025-08-062,820.002,840.002,800.002,830.002,830.003,435
2025-08-052,810.002,850.002,810.002,840.002,840.003,487
2025-08-042,830.002,850.002,810.002,850.002,850.002,430
← NewerPage 5 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.