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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,820.002,900.002,800.002,900.002,900.002,845
2026-10-152,890.002,890.002,820.002,840.002,840.00676
2026-10-142,830.002,880.002,830.002,850.002,850.00100,840
2026-10-132,900.002,900.002,830.002,830.002,830.001,059
2026-10-122,930.002,930.002,830.002,900.002,900.001,814
2026-10-092,830.002,930.002,830.002,900.002,900.0013,101
2026-10-082,850.002,920.002,830.002,900.002,900.009,532
2026-10-072,870.002,910.002,870.002,900.002,900.005,233
2026-10-062,830.002,900.002,830.002,870.002,870.001,893
2026-10-052,900.002,920.002,870.002,900.002,900.0016,158
2026-10-022,840.002,860.002,800.002,830.002,830.005,883
2026-10-012,950.002,950.002,770.002,900.002,900.007,438
2026-09-302,850.002,960.002,850.002,960.002,960.006,461
2026-09-292,930.002,930.002,850.002,910.002,910.002,286
2026-09-282,900.002,920.002,900.002,910.002,910.002,280
2026-09-252,870.002,900.002,850.002,850.002,850.00713
2026-09-242,890.002,930.002,860.002,860.002,860.003,988
2026-09-232,910.002,930.002,910.002,910.002,910.00624
2026-09-222,900.002,940.002,900.002,900.002,900.0021,016
2026-09-212,870.002,940.002,860.002,940.002,940.003,545
2026-09-182,880.002,890.002,860.002,860.002,860.003,149
2026-09-172,890.002,940.002,860.002,900.002,900.004,188
2026-09-162,880.002,940.002,880.002,890.002,890.004,364
2026-09-152,900.002,900.002,830.002,830.002,830.00607
2026-09-142,870.002,900.002,870.002,880.002,880.001,250
2026-09-112,870.002,970.002,870.002,890.002,890.004,896
2026-09-102,860.002,980.002,860.002,870.002,870.0016,269
2026-09-092,940.002,950.002,870.002,950.002,950.003,712
2026-09-082,920.002,950.002,870.002,940.002,940.0013,605
2026-09-072,940.002,950.002,900.002,900.002,900.002,597
2026-09-042,930.002,940.002,930.002,930.002,930.001,779
2026-09-032,940.002,940.002,910.002,930.002,930.003,156
2026-09-022,920.002,940.002,910.002,910.002,910.004,137
2026-09-012,930.002,940.002,900.002,940.002,940.002,628
2026-08-312,930.002,950.002,870.002,910.002,910.006,993
2026-08-282,900.003,030.002,900.002,930.002,930.0018,801
2026-08-272,860.002,900.002,860.002,880.002,880.001,054
2026-08-262,860.002,900.002,860.002,860.002,860.00411
2026-08-252,890.002,910.002,860.002,900.002,900.001,038
2026-08-242,800.002,890.002,800.002,860.002,860.0010,237
2026-08-192,890.002,890.002,850.002,850.002,850.00411
2026-08-182,810.002,890.002,750.002,830.002,830.004,100
2026-08-172,880.002,880.002,750.002,750.002,750.0010,056
2026-08-142,880.002,880.002,840.002,840.002,840.004,544
2026-08-132,900.002,900.002,860.002,880.002,880.003,206
2026-08-122,920.002,930.002,860.002,890.002,890.002,914
2026-08-112,890.002,920.002,880.002,920.002,920.00770
2026-08-102,920.002,920.002,880.002,880.002,880.001,702
2026-08-072,880.002,920.002,870.002,900.002,900.005,187
2026-08-062,910.002,940.002,870.002,900.002,900.004,638
2026-08-052,810.002,950.002,800.002,890.002,890.0016,220
2026-08-042,830.002,830.002,810.002,830.002,830.006,018
2026-08-032,820.002,840.002,800.002,830.002,830.001,787
2026-07-312,800.002,830.002,800.002,830.002,830.003,959
2026-07-302,760.002,850.002,760.002,820.002,820.0032,163
2026-07-292,720.002,760.002,700.002,760.002,760.004,895
2026-07-282,780.002,780.002,710.002,730.002,730.00943
2026-07-272,730.002,780.002,710.002,780.002,780.008,144
2026-07-242,730.002,730.002,700.002,700.002,700.001,424
2026-07-232,710.002,740.002,690.002,690.002,690.005,528
Page 1 of 3 · 126 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.