MGYR | MAGYAR BANCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

MAGYAR BANCORP (MGYR)

NASDAQ

$21.71+$0.11 (+0.51%)

Price as of Nov 11, 2026 4:10 PM EST

$139.4M
Market Cap
31.83%
1-Year Change
Banks - Regional
Industry

1 Month
+14.55%

Low Price$18.65

High Price$22.87
3 Months
+13.83%

Low Price$18.65

High Price$22.87
1 Year
+31.83%

Low Price$15.84

High Price$22.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	21.82	21.82	21.38	21.60	-0.69%	3,334
11/10/2026	$0.12 Dividend
11/09/2026	21.88	21.88	21.60	21.75	-0.14%	3,974
11/06/2026	21.44	21.80	21.44	21.78	-0.54%	2,123
11/05/2026	23.01	23.01	21.09	21.90	-4.26%	11,089
11/04/2026	22.87	23.37	22.81	22.87	+0.61%	8,238
11/03/2026	22.58	23.86	22.58	22.73	+1.33%	34,384
11/02/2026	22.36	22.87	22.34	22.44	+1.17%	32,574
10/30/2026	20.72	22.38	19.94	22.18	+10.18%	26,026
10/29/2026	20.29	20.29	20.10	20.13	+0.45%	1,744
10/28/2026	20.12	20.12	19.90	20.04	-0.44%	4,299
10/28/2026	$0.52 Earnings
10/27/2026	20.29	20.29	19.89	20.13	+0.15%	4,885
10/26/2026	19.65	22.03	19.56	20.10	+1.56%	17,350
10/23/2026	19.29	19.79	19.21	19.79	+3.54%	3,709
10/22/2026	19.11	19.11	19.11	19.11	-0.88%	293
10/21/2026	19.28	19.28	19.28	19.28	-0.46%	398
10/20/2026	19.37	19.37	19.37	19.37	-1.22%	356
10/19/2026	19.22	19.61	19.22	19.61	-0.60%	854
10/16/2026	19.73	19.73	19.73	19.73	-0.25%	487
10/15/2026	19.49	19.78	19.41	19.78	+2.37%	1,646
10/14/2026	18.41	19.32	18.41	19.32	+3.30%	2,783
10/13/2026	18.70	18.71	18.70	18.71	+0.32%	667
10/12/2026	18.65	18.65	18.65	18.65	-1.11%	1,307
10/09/2026	19.09	19.09	18.86	18.86	-0.63%	377
10/07/2026	18.99	18.99	18.65	18.98	-1.50%	2,356
10/06/2026	18.57	19.26	18.57	19.26	+3.31%	847
10/05/2026	19.09	19.09	18.65	18.65	-2.93%	3,741
10/02/2026	19.21	19.21	19.21	19.21	+0.15%	1,290
10/01/2026	19.18	19.18	19.18	19.18	+1.24%	372
09/30/2026	18.98	19.24	18.95	18.95	0.00%	5,056
09/29/2026	19.09	19.09	18.95	18.95	-2.31%	1,476
09/28/2026	19.39	19.39	19.17	19.39	+0.70%	4,276
09/25/2026	19.26	19.26	19.26	19.26	0.00%	502
09/24/2026	19.29	19.29	19.26	19.26	+0.70%	936
09/23/2026	18.99	19.54	18.99	19.12	-0.26%	697
09/22/2026	18.98	19.35	18.98	19.17	-0.62%	2,170
09/18/2026	19.39	19.39	19.28	19.29	-2.12%	2,884
09/17/2026	19.29	19.71	19.29	19.71	+2.91%	865
09/16/2026	19.31	19.31	19.15	19.15	-0.82%	2,070
09/15/2026	19.40	19.40	19.30	19.31	+1.24%	2,557
09/14/2026	19.35	19.41	19.07	19.07	-1.39%	2,621
09/11/2026	19.64	19.64	19.07	19.34	-1.92%	1,154
09/10/2026	19.62	19.72	19.39	19.72	+3.34%	1,732
09/09/2026	19.16	19.43	19.08	19.08	-0.42%	2,464
09/08/2026	19.35	19.36	19.04	19.16	-2.68%	3,177
09/04/2026	19.15	19.69	19.06	19.69	+1.44%	2,791
09/03/2026	19.31	19.51	19.10	19.41	+0.97%	2,650
09/02/2026	19.19	19.57	19.13	19.22	-1.78%	3,886
09/01/2026	18.95	19.57	18.95	19.57	+1.65%	948
08/31/2026	19.51	19.56	19.10	19.25	-0.64%	5,486
08/28/2026	19.19	19.38	19.06	19.38	+0.08%	5,935
08/27/2026	19.31	19.61	19.23	19.36	-1.07%	4,637
08/26/2026	19.56	19.57	19.16	19.57	+0.92%	5,342
08/25/2026	19.16	19.39	19.04	19.39	+1.25%	7,400
08/24/2026	19.62	19.62	19.13	19.15	-1.73%	5,978
08/21/2026	19.02	19.49	19.02	19.49	+0.72%	957
08/20/2026	19.56	19.63	19.16	19.35	+0.21%	1,830
08/19/2026	19.29	19.59	19.02	19.31	-0.41%	2,047
08/18/2026	19.37	19.64	19.34	19.39	+0.05%	5,591
08/17/2026	19.34	19.62	19.33	19.38	+0.98%	3,802
08/14/2026	19.05	19.19	19.05	19.19	-0.72%	1,391
08/13/2026	19.22	19.39	19.04	19.33	+1.94%	2,747
08/12/2026	19.17	19.39	18.97	18.97	-0.05%	2,207
08/11/2026	18.95	18.98	18.93	18.98	0.00%	1,235
08/10/2026	18.95	18.98	18.95	18.98	+0.16%	787
08/07/2026	18.97	18.98	18.95	18.95	-0.21%	3,271
08/06/2026	18.93	18.99	18.93	18.99	+0.37%	1,365
08/06/2026	$0.10 Dividend
08/05/2026	19.76	19.79	18.92	18.92	+0.31%	893
08/04/2026	19.01	19.22	18.83	18.86	-1.35%	5,204
08/03/2026	18.95	19.11	18.80	19.11	+0.89%	3,488
07/31/2026	18.80	19.08	18.80	18.95	+0.79%	920
07/30/2026	19.31	19.34	18.80	18.80	-0.96%	4,007
07/29/2026	18.32	18.98	18.30	18.98	+1.03%	1,230
07/28/2026	18.01	18.79	18.01	18.79	+3.54%	2,941
07/27/2026	17.98	18.29	17.98	18.14	+0.25%	6,732
07/24/2026	17.53	18.19	17.43	18.10	+4.66%	12,779
07/23/2026	17.29	17.29	17.29	17.29	-1.24%	867
07/23/2026	$0.49 Earnings
07/22/2026	17.28	17.51	17.28	17.51	+1.20%	1,348
07/21/2026	17.54	17.54	17.30	17.30	+0.11%	990
07/20/2026	17.47	17.47	17.28	17.28	-0.46%	1,362
07/17/2026	17.36	17.36	17.36	17.36	+0.06%	822
07/16/2026	17.51	17.51	17.35	17.35	-0.34%	11,940
07/15/2026	17.39	17.41	17.21	17.41	+1.32%	3,779
07/14/2026	17.18	17.18	17.18	17.18	+0.35%	594
07/13/2026	17.31	17.50	17.12	17.12	-0.23%	1,756
07/10/2026	17.16	17.16	17.16	17.16	-0.69%	650
07/09/2026	17.12	17.51	17.12	17.28	-1.58%	1,150
07/07/2026	17.46	17.57	17.36	17.56	+1.31%	1,891
07/06/2026	17.33	17.33	17.33	17.33	-0.62%	543
07/02/2026	17.11	17.46	17.11	17.44	+0.17%	1,585
07/01/2026	16.98	17.73	16.98	17.41	+0.86%	1,854
06/30/2026	17.61	17.66	17.26	17.26	-3.06%	7,463
06/29/2026	17.41	17.81	17.41	17.81	+1.12%	10,762
06/26/2026	17.85	17.86	17.61	17.61	-0.17%	7,447
06/25/2026	17.54	17.64	17.35	17.64	-0.94%	1,168
06/24/2026	17.88	17.88	17.81	17.81	+0.56%	1,065
06/23/2026	17.56	17.71	17.56	17.71	+0.79%	1,790