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
2024-11-082,650.002,680.002,620.002,630.002,630.006,997
2024-11-072,670.002,670.002,610.002,640.002,640.006,184
2024-11-062,700.002,740.002,650.002,680.002,680.008,744
2024-11-052,620.002,670.002,610.002,630.002,630.002,040
2024-11-042,630.002,650.002,600.002,620.002,620.005,124
2024-10-312,700.002,700.002,570.002,650.002,650.0022,782
2024-10-302,730.002,730.002,690.002,710.002,710.003,180
2024-10-292,710.002,750.002,690.002,710.002,710.008,766
2024-10-282,710.002,790.002,690.002,710.002,710.0011,625
2024-10-252,680.002,720.002,680.002,720.002,720.006,269
2024-10-242,650.002,700.002,640.002,650.002,650.001,565
2024-10-222,660.002,700.002,610.002,650.002,650.006,707
2024-10-212,700.002,730.002,660.002,700.002,700.002,148
2024-10-182,670.002,730.002,630.002,700.002,700.006,532
2024-10-172,670.002,690.002,630.002,670.002,670.002,423
2024-10-162,670.002,670.002,630.002,670.002,670.002,574
2024-10-152,660.002,670.002,620.002,670.002,670.004,598
2024-10-142,690.002,690.002,620.002,650.002,650.0010,291
2024-10-112,700.002,720.002,660.002,690.002,690.008,945
2024-10-102,700.002,730.002,670.002,700.002,700.004,006
2024-10-092,720.002,720.002,670.002,690.002,690.004,012
2024-10-082,710.002,740.002,670.002,720.002,720.002,828
2024-10-072,730.002,740.002,670.002,710.002,710.003,744
2024-10-042,720.002,780.002,700.002,730.002,730.006,999
2024-10-032,710.002,740.002,680.002,700.002,700.005,493
2024-10-022,760.002,770.002,700.002,700.002,700.0011,779
2024-10-012,800.002,820.002,670.002,720.002,720.0026,787
2024-09-302,810.002,850.002,760.002,800.002,800.006,496
2024-09-272,810.002,860.002,810.002,840.002,840.003,722
2024-09-262,890.002,890.002,820.002,820.002,820.005,240
2024-09-252,920.002,920.002,830.002,850.002,850.002,673
2024-09-242,920.002,930.002,840.002,900.002,900.002,738
2024-09-232,830.002,920.002,830.002,840.002,840.00993
2024-09-202,860.002,930.002,820.002,930.002,930.004,324
2024-09-192,860.002,890.002,830.002,870.002,870.001,849
2024-09-182,860.002,900.002,850.002,890.002,890.00844
2024-09-172,900.002,900.002,840.002,880.002,880.002,786
2024-09-162,870.002,930.002,840.002,900.002,900.002,939
2024-09-132,900.002,900.002,830.002,880.002,880.003,757
2024-09-122,890.002,900.002,850.002,870.002,870.002,011
2024-09-112,890.002,900.002,860.002,900.002,900.00584
2024-09-102,910.002,910.002,900.002,900.002,900.00557
2024-09-092,950.002,960.002,880.002,900.002,900.003,952
2024-09-062,950.002,960.002,890.002,900.002,900.0017,472
2024-09-053,000.003,050.002,920.002,920.002,920.0014,859
2024-09-042,940.003,000.002,940.003,000.003,000.003,497
2024-09-032,930.002,950.002,930.002,950.002,950.001,177
2024-09-023,000.003,000.002,940.002,950.002,950.002,229
2024-08-303,010.003,020.002,960.002,970.002,970.001,809
2024-08-292,970.003,010.002,950.003,000.003,000.002,957
2024-08-282,950.002,970.002,930.002,970.002,970.001,260
2024-08-272,990.003,000.002,940.002,990.002,990.007,978
2024-08-262,990.003,040.002,990.003,000.003,000.00541
2024-08-233,050.003,050.003,020.003,020.003,020.001,128
2024-08-223,010.003,040.003,010.003,040.003,040.00303
2024-08-213,030.003,060.003,000.003,000.003,000.001,690
2024-08-163,000.003,060.002,990.003,040.003,040.00286
2024-08-153,060.003,080.003,040.003,040.003,040.004,271
2024-08-143,040.003,060.002,970.003,060.003,060.005,630
2024-08-132,960.003,040.002,960.003,040.003,040.002,380
← NewerPage 9 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.