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
2025-02-102,800.002,810.002,750.002,810.002,810.007,829
2025-02-072,760.002,810.002,750.002,780.002,780.007,515
2025-02-062,760.002,810.002,750.002,780.002,780.003,355
2025-02-052,810.002,810.002,770.002,800.002,800.002,119
2025-02-042,750.002,820.002,750.002,820.002,820.001,708
2025-02-032,750.002,820.002,750.002,760.002,760.002,611
2025-01-312,760.002,820.002,750.002,810.002,810.008,090
2025-01-302,800.002,800.002,750.002,780.002,780.005,345
2025-01-292,800.002,800.002,770.002,780.002,780.001,925
2025-01-282,790.002,790.002,780.002,780.002,780.002,847
2025-01-272,830.002,850.002,780.002,790.002,790.0010,535
2025-01-242,800.002,840.002,800.002,840.002,840.002,386
2025-01-232,850.002,850.002,790.002,830.002,830.006,571
2025-01-222,840.002,860.002,790.002,810.002,810.008,960
2025-01-212,840.002,850.002,800.002,840.002,840.006,357
2025-01-202,880.002,900.002,830.002,870.002,870.0013,435
2025-01-172,850.002,870.002,800.002,870.002,870.0012,975
2025-01-162,700.002,850.002,700.002,850.002,850.0042,186
2025-01-152,650.002,690.002,640.002,690.002,690.008,025
2025-01-142,600.002,650.002,570.002,630.002,630.0010,654
2025-01-132,600.002,620.002,600.002,600.002,600.0013,033
2025-01-102,570.002,600.002,570.002,600.002,600.003,592
2025-01-092,560.002,600.002,560.002,600.002,600.003,107
2025-01-082,560.002,590.002,550.002,560.002,560.0015,268
2025-01-072,570.002,580.002,560.002,580.002,580.003,631
2025-01-062,600.002,600.002,550.002,580.002,580.0013,403
2025-01-032,580.002,630.002,550.002,600.002,600.008,876
2025-01-022,570.002,590.002,550.002,580.002,580.002,608
2024-12-302,560.002,600.002,520.002,550.002,550.008,804
2024-12-232,540.002,600.002,540.002,550.002,550.005,151
2024-12-202,550.002,580.002,520.002,540.002,540.009,728
2024-12-192,530.002,550.002,520.002,520.002,520.006,007
2024-12-182,550.002,550.002,510.002,530.002,530.008,724
2024-12-172,510.002,600.002,510.002,570.002,570.0010,695
2024-12-162,550.002,560.002,500.002,520.002,520.0011,505
2024-12-132,570.002,570.002,520.002,550.002,550.0011,839
2024-12-122,530.002,630.002,500.002,560.002,560.0021,819
2024-12-112,540.002,580.002,500.002,540.002,540.0017,977
2024-12-102,560.002,590.002,510.002,540.002,540.004,916
2024-12-092,570.002,590.002,520.002,550.002,550.006,226
2024-12-062,560.002,600.002,520.002,550.002,550.003,575
2024-12-052,580.002,600.002,560.002,560.002,560.004,594
2024-12-042,560.002,560.002,500.002,540.002,540.008,296
2024-12-032,540.002,540.002,500.002,500.002,500.0010,408
2024-12-022,600.002,600.002,530.002,540.002,540.0015,750
2024-11-292,610.002,640.002,570.002,610.002,610.002,800
2024-11-282,570.002,630.002,570.002,570.002,570.002,565
2024-11-272,640.002,650.002,570.002,590.002,590.005,897
2024-11-262,630.002,640.002,590.002,610.002,610.0010,095
2024-11-252,610.002,640.002,600.002,630.002,630.002,730
2024-11-222,650.002,650.002,600.002,600.002,600.0011,289
2024-11-212,620.002,740.002,620.002,650.002,650.0012,196
2024-11-202,600.002,640.002,580.002,590.002,590.0017,061
2024-11-192,650.002,660.002,600.002,620.002,620.0012,950
2024-11-182,680.002,710.002,600.002,650.002,650.0050,762
2024-11-152,750.002,750.002,680.002,710.002,710.008,465
2024-11-142,750.002,750.002,680.002,700.002,700.008,278
2024-11-132,720.002,800.002,700.002,710.002,710.0014,697
2024-11-122,800.002,810.002,710.002,720.002,720.0021,033
2024-11-112,630.002,840.002,630.002,790.002,790.0030,300
← NewerPage 8 of 21 · 1,249 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.