See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.41▲ 3.96%
← MASTERPLAST.BUD stock page

MASTERPLAST Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2026-07-222,710.002,730.002,710.002,710.002,710.002,336
2026-07-212,740.002,740.002,640.002,640.002,640.003,229
2026-07-202,740.002,740.002,710.002,740.002,740.003,147
2026-07-172,720.002,720.002,720.002,720.002,720.0036
2026-07-162,730.002,730.002,710.002,720.002,720.00268
2026-07-152,710.002,750.002,700.002,710.002,710.00951
2026-07-142,770.002,770.002,710.002,710.002,710.00786
2026-07-132,770.002,770.002,750.002,770.002,770.00517
2026-07-102,690.002,750.002,690.002,750.002,750.005,911
2026-07-092,710.002,750.002,700.002,750.002,750.00715
2026-07-082,700.002,750.002,690.002,700.002,700.003,246
2026-07-072,680.002,750.002,680.002,700.002,700.001,476
2026-07-062,730.002,730.002,700.002,700.002,700.002,523
2026-07-032,700.002,760.002,680.002,730.002,730.001,821
2026-07-022,690.002,690.002,670.002,680.002,680.00520
2026-07-012,750.002,750.002,680.002,680.002,680.002,123
2026-06-302,770.002,780.002,690.002,770.002,770.007,904
2026-06-292,750.002,760.002,690.002,760.002,760.002,409
2026-06-262,700.002,740.002,700.002,740.002,740.001,074
2026-06-252,710.002,750.002,690.002,750.002,750.001,447
2026-06-242,710.002,720.002,710.002,710.002,710.00483
2026-06-232,690.002,690.002,690.002,690.002,690.001,290
2026-06-222,690.002,730.002,680.002,730.002,730.001,699
2026-06-192,680.002,730.002,670.002,730.002,730.003,788
2026-06-182,700.002,700.002,680.002,690.002,690.004,380
2026-06-172,700.002,760.002,700.002,700.002,700.001,932
2026-06-162,710.002,750.002,700.002,710.002,710.0012,791
2026-06-152,770.002,770.002,700.002,710.002,710.001,774
2026-06-122,750.002,780.002,750.002,780.002,780.00754
2026-06-112,710.002,780.002,710.002,770.002,770.00556
2026-06-102,710.002,760.002,710.002,710.002,710.002,862
2026-06-092,710.002,780.002,710.002,780.002,780.001,783
2026-06-082,790.002,790.002,710.002,740.002,740.007,057
2026-06-052,750.002,800.002,750.002,750.002,750.006,131
2026-06-042,750.002,770.002,750.002,750.002,750.001,811
2026-06-032,750.002,770.002,750.002,750.002,750.006,164
2026-06-022,790.002,790.002,750.002,780.002,780.001,766
2026-06-012,800.002,800.002,750.002,780.002,780.00929
2026-05-292,780.002,800.002,750.002,790.002,790.005,621
2026-05-282,750.002,780.002,750.002,780.002,780.001,057
2026-05-272,760.002,800.002,750.002,750.002,750.005,039
2026-05-262,730.002,760.002,730.002,750.002,750.002,218
2026-05-222,800.002,800.002,750.002,770.002,770.001,523
2026-05-212,790.002,800.002,750.002,780.002,780.0017,336
2026-05-202,820.002,820.002,760.002,790.002,790.002,383
2026-05-192,820.002,840.002,760.002,830.002,830.0017,391
2026-05-182,710.002,820.002,710.002,820.002,820.003,518
2026-05-152,800.002,820.002,710.002,820.002,820.0020,284
2026-05-142,700.002,800.002,700.002,800.002,800.0013,667
2026-05-132,650.002,680.002,620.002,680.002,680.0011,457
2026-05-122,590.002,650.002,580.002,650.002,650.003,170
2026-05-112,650.002,670.002,590.002,590.002,590.005,344
2026-05-082,650.002,650.002,590.002,650.002,650.00496
2026-05-072,670.002,670.002,570.002,610.002,610.0028,677
2026-05-062,650.002,670.002,600.002,670.002,670.006,786
2026-05-052,640.002,640.002,600.002,600.002,600.001,173
← NewerPage 2 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.