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
2025-05-092,410.002,470.002,400.002,460.002,460.005,530
2025-05-082,450.002,480.002,420.002,430.002,430.002,518
2025-05-072,490.002,500.002,490.002,490.002,490.002,461
2025-05-062,450.002,490.002,440.002,440.002,440.001,434
2025-05-052,400.002,440.002,400.002,440.002,440.002,053
2025-04-302,400.002,440.002,400.002,400.002,400.002,793
2025-04-292,400.002,410.002,400.002,400.002,400.003,695
2025-04-282,400.002,440.002,400.002,400.002,400.006,424
2025-04-252,430.002,430.002,410.002,410.002,410.002,928
2025-04-242,430.002,440.002,420.002,430.002,430.00908
2025-04-232,440.002,450.002,390.002,450.002,450.005,017
2025-04-222,360.002,420.002,350.002,420.002,420.009,502
2025-04-172,410.002,410.002,360.002,360.002,360.003,269
2025-04-162,390.002,400.002,350.002,360.002,360.002,326
2025-04-152,440.002,440.002,380.002,390.002,390.00786
2025-04-142,360.002,440.002,350.002,400.002,400.004,156
2025-04-112,330.002,410.002,330.002,360.002,360.001,187
2025-04-102,400.002,450.002,340.002,350.002,350.0016,472
2025-04-092,400.002,400.002,290.002,290.002,290.006,446
2025-04-082,380.002,450.002,380.002,390.002,390.005,016
2025-04-072,300.002,400.002,210.002,350.002,350.0033,936
2025-04-042,550.002,560.002,320.002,450.002,450.0016,824
2025-04-032,550.002,580.002,550.002,550.002,550.005,632
2025-04-022,580.002,600.002,550.002,550.002,550.0010,226
2025-04-012,560.002,600.002,540.002,550.002,550.006,920
2025-03-312,570.002,610.002,560.002,560.002,560.002,499
2025-03-282,610.002,610.002,560.002,570.002,570.001,296
2025-03-272,620.002,620.002,560.002,600.002,600.00289
2025-03-262,620.002,620.002,560.002,560.002,560.009,717
2025-03-252,620.002,620.002,550.002,620.002,620.002,910
2025-03-242,620.002,620.002,570.002,620.002,620.001,665
2025-03-212,590.002,610.002,520.002,610.002,610.0011,984
2025-03-202,630.002,630.002,590.002,590.002,590.005,966
2025-03-192,620.002,640.002,600.002,610.002,610.00476
2025-03-182,650.002,660.002,630.002,630.002,630.004,460
2025-03-172,600.002,700.002,580.002,660.002,660.0017,482
2025-03-142,580.002,600.002,540.002,590.002,590.0011,496
2025-03-132,600.002,600.002,550.002,600.002,600.001,305
2025-03-122,530.002,600.002,510.002,600.002,600.0016,656
2025-03-112,580.002,580.002,550.002,580.002,580.003,511
2025-03-102,620.002,620.002,570.002,580.002,580.003,410
2025-03-072,600.002,620.002,580.002,620.002,620.002,618
2025-03-062,600.002,610.002,590.002,600.002,600.002,193
2025-03-052,630.002,630.002,600.002,600.002,600.007,460
2025-03-042,610.002,630.002,600.002,630.002,630.009,468
2025-03-032,630.002,680.002,620.002,630.002,630.0010,920
2025-02-282,680.002,730.002,630.002,730.002,730.0018,729
2025-02-272,610.002,650.002,570.002,630.002,630.0011,634
2025-02-262,660.002,660.002,590.002,610.002,610.0011,842
2025-02-252,650.002,660.002,610.002,650.002,650.0015,164
2025-02-242,760.002,760.002,620.002,700.002,700.0020,009
2025-02-212,730.002,750.002,700.002,700.002,700.004,924
2025-02-202,770.002,770.002,700.002,730.002,730.0014,100
2025-02-192,770.002,770.002,740.002,750.002,750.001,812
2025-02-182,780.002,790.002,750.002,770.002,770.003,646
2025-02-172,730.002,760.002,720.002,750.002,750.007,458
2025-02-142,770.002,770.002,730.002,740.002,740.006,802
2025-02-132,800.002,820.002,740.002,750.002,750.0022,467
2025-02-122,790.002,810.002,730.002,790.002,790.0012,612
2025-02-112,810.002,820.002,770.002,770.002,770.006,965
← NewerPage 7 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.