Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-042,830.002,850.002,810.002,850.002,850.002,430
2025-08-012,850.002,880.002,820.002,830.002,830.002,752
2025-07-312,850.002,900.002,840.002,890.002,890.006,565
2025-07-302,860.002,870.002,850.002,870.002,870.001,266
2025-07-292,890.002,890.002,790.002,860.002,860.008,191
2025-07-282,820.002,910.002,820.002,890.002,890.006,399
2025-07-252,890.002,890.002,810.002,830.002,830.005,078
2025-07-242,860.002,910.002,800.002,840.002,840.0013,078
2025-07-232,890.002,900.002,840.002,860.002,860.002,239
2025-07-222,940.002,940.002,800.002,880.002,880.007,186
2025-07-212,920.002,920.002,880.002,920.002,920.004,463
2025-07-182,900.002,950.002,900.002,920.002,920.004,396
2025-07-172,860.002,950.002,850.002,900.002,900.0013,240
2025-07-162,900.002,900.002,850.002,860.002,860.007,095
2025-07-152,950.002,980.002,840.002,900.002,900.0030,756
2025-07-142,800.002,980.002,770.002,950.002,950.0079,698
2025-07-112,690.002,810.002,680.002,790.002,790.0067,483
2025-07-102,620.002,700.002,590.002,700.002,700.005,421
2025-07-092,700.002,700.002,600.002,650.002,650.005,949
2025-07-082,670.002,700.002,650.002,650.002,650.004,153
2025-07-072,720.002,740.002,670.002,670.002,670.005,729
2025-07-042,700.002,740.002,670.002,700.002,700.002,606
2025-07-032,690.002,760.002,690.002,700.002,700.0025,026
2025-07-022,580.002,740.002,520.002,690.002,690.0029,644
2025-07-012,470.002,630.002,430.002,580.002,580.0023,933
2025-06-302,400.002,480.002,380.002,420.002,420.007,991
2025-06-272,420.002,420.002,390.002,400.002,400.002,686
2025-06-262,420.002,460.002,420.002,440.002,440.007,691
2025-06-252,400.002,450.002,400.002,450.002,450.006,318
2025-06-242,360.002,380.002,360.002,380.002,380.00844
2025-06-232,420.002,420.002,370.002,380.002,380.004,242
2025-06-202,400.002,400.002,400.002,400.002,400.00400
2025-06-192,420.002,420.002,350.002,420.002,420.001,261
2025-06-182,410.002,410.002,390.002,390.002,390.001,436
2025-06-172,410.002,410.002,390.002,410.002,410.005,739
2025-06-162,400.002,440.002,400.002,440.002,440.001,055
2025-06-132,330.002,420.002,320.002,420.002,420.006,003
2025-06-122,380.002,380.002,330.002,330.002,330.002,515
2025-06-112,360.002,400.002,360.002,370.002,370.001,076
2025-06-102,430.002,430.002,250.002,340.002,340.008,555
2025-06-062,450.002,450.002,430.002,430.002,430.00685
2025-06-052,430.002,460.002,400.002,410.002,410.005,625
2025-06-042,430.002,470.002,420.002,430.002,430.001,697
2025-06-032,470.002,470.002,410.002,440.002,440.002,430
2025-06-022,460.002,470.002,420.002,450.002,450.002,153
2025-05-302,460.002,460.002,420.002,460.002,460.001,905
2025-05-292,430.002,460.002,420.002,460.002,460.002,923
2025-05-282,410.002,460.002,400.002,460.002,460.002,496
2025-05-272,460.002,460.002,410.002,460.002,460.005,865
2025-05-262,420.002,460.002,420.002,450.002,450.002,307
2025-05-232,450.002,480.002,410.002,410.002,410.007,642
2025-05-222,440.002,490.002,410.002,450.002,450.003,966
2025-05-212,430.002,490.002,430.002,440.002,440.002,236
2025-05-202,490.002,490.002,430.002,490.002,490.002,361
2025-05-192,420.002,480.002,410.002,480.002,480.007,830
2025-05-162,430.002,450.002,420.002,420.002,420.002,959
2025-05-152,400.002,500.002,400.002,420.002,420.0014,815
2025-05-142,450.002,490.002,420.002,450.002,450.007,299
2025-05-132,420.002,450.002,410.002,450.002,450.008,124
2025-05-122,410.002,490.002,400.002,410.002,410.003,609
← NewerPage 6 of 21 · 1,252 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.