MGYR | MAGYAR BANCORP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

MAGYAR BANCORP (MGYR)

NASDAQ

$19.30-$0.15 (-0.77%)

Price as of Sep 11, 2026 7:30 PM EDT

$125.6M
Market Cap
16.60%
1-Year Change
Banks - Regional
Industry

1 Month
+1.94%

Low Price$19.19

High Price$19.83
3 Months
+14.27%

Low Price$17.01

High Price$19.83
1 Year
+16.60%

Low Price$15.92

High Price$19.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	19.75	19.75	19.18	19.45	-1.92%	1,154
09/10/2026	19.73	19.83	19.50	19.83	+3.34%	1,732
09/09/2026	19.27	19.54	19.19	19.19	-0.42%	2,464
09/08/2026	19.46	19.47	19.15	19.27	-2.68%	3,177
09/04/2026	19.26	19.80	19.17	19.80	+1.44%	2,791
09/03/2026	19.42	19.62	19.21	19.52	+0.97%	2,650
09/02/2026	19.30	19.68	19.24	19.33	-1.78%	3,886
09/01/2026	19.05	19.68	19.05	19.68	+1.65%	948
08/31/2026	19.62	19.67	19.21	19.36	-0.64%	5,486
08/28/2026	19.30	19.49	19.17	19.49	+0.08%	5,935
08/27/2026	19.42	19.72	19.34	19.47	-1.07%	4,637
08/26/2026	19.67	19.68	19.27	19.68	+0.92%	5,342
08/25/2026	19.27	19.50	19.15	19.50	+1.25%	7,400
08/24/2026	19.73	19.73	19.24	19.26	-1.73%	5,978
08/21/2026	19.13	19.60	19.13	19.60	+0.72%	957
08/20/2026	19.67	19.74	19.27	19.46	+0.21%	1,830
08/19/2026	19.40	19.70	19.12	19.42	-0.41%	2,047
08/18/2026	19.48	19.75	19.45	19.50	+0.05%	5,591
08/17/2026	19.45	19.73	19.44	19.49	+0.98%	3,802
08/14/2026	19.16	19.30	19.16	19.30	-0.72%	1,391
08/13/2026	19.33	19.50	19.15	19.44	+1.94%	2,747
08/12/2026	19.28	19.50	19.07	19.07	-0.05%	2,207
08/11/2026	19.05	19.08	19.03	19.08	0.00%	1,235
08/10/2026	19.05	19.08	19.05	19.08	+0.16%	787
08/07/2026	19.08	19.08	19.05	19.05	-0.21%	3,271
08/06/2026	19.03	19.09	19.03	19.09	+0.37%	1,365
08/06/2026	$0.10 Dividend
08/05/2026	19.87	19.90	19.02	19.02	+0.31%	893
08/04/2026	19.11	19.33	18.93	18.96	-1.35%	5,204
08/03/2026	19.05	19.22	18.90	19.22	+0.89%	3,488
07/31/2026	18.90	19.19	18.90	19.05	+0.79%	920
07/30/2026	19.42	19.45	18.90	18.90	-0.96%	4,007
07/29/2026	18.42	19.08	18.40	19.08	+1.03%	1,230
07/28/2026	18.10	18.89	18.10	18.89	+3.54%	2,941
07/27/2026	18.08	18.39	18.08	18.24	+0.25%	6,732
07/24/2026	17.63	18.29	17.53	18.20	+4.66%	12,779
07/23/2026	17.39	17.39	17.39	17.39	-1.24%	867
07/23/2026	$0.49 Earnings
07/22/2026	17.38	17.61	17.38	17.61	+1.20%	1,348
07/21/2026	17.64	17.64	17.40	17.40	+0.11%	990
07/20/2026	17.57	17.57	17.38	17.38	-0.46%	1,362
07/17/2026	17.46	17.46	17.46	17.46	+0.06%	822
07/16/2026	17.61	17.61	17.45	17.45	-0.34%	11,940
07/15/2026	17.48	17.51	17.31	17.51	+1.32%	3,779
07/14/2026	17.28	17.28	17.28	17.28	+0.35%	594
07/13/2026	17.41	17.60	17.22	17.22	-0.23%	1,756
07/10/2026	17.26	17.26	17.26	17.26	-0.69%	650
07/09/2026	17.22	17.61	17.22	17.38	-1.58%	1,150
07/07/2026	17.56	17.67	17.46	17.66	+1.31%	1,891
07/06/2026	17.43	17.43	17.43	17.43	-0.62%	543
07/02/2026	17.20	17.56	17.20	17.54	+0.17%	1,585
07/01/2026	17.07	17.83	17.07	17.51	+0.86%	1,854
06/30/2026	17.71	17.76	17.36	17.36	-3.06%	7,463
06/29/2026	17.51	17.91	17.51	17.91	+1.12%	10,762
06/26/2026	17.95	17.96	17.71	17.71	-0.17%	7,447
06/25/2026	17.64	17.74	17.45	17.74	-0.94%	1,168
06/24/2026	17.98	17.98	17.91	17.91	+0.56%	1,065
06/23/2026	17.66	17.81	17.66	17.81	+0.79%	1,790
06/22/2026	17.67	17.67	17.67	17.67	-2.15%	900
06/18/2026	17.16	18.06	17.13	18.06	+5.52%	20,224
06/17/2026	17.03	17.16	16.99	17.11	-0.58%	2,572
06/16/2026	17.21	17.21	17.21	17.21	+1.17%	313
06/15/2026	17.01	17.01	16.97	17.01	+0.29%	1,284
06/12/2026	17.01	17.16	16.96	16.96	-0.35%	2,244
06/11/2026	16.99	17.02	16.99	17.02	+0.29%	1,067
06/10/2026	16.99	17.00	16.96	16.97	-1.10%	2,986
06/09/2026	16.83	17.16	16.83	17.16	+1.71%	1,743
06/08/2026	17.06	17.06	16.87	16.87	-0.53%	15,486
06/05/2026	16.96	16.97	16.96	16.96	-1.02%	4,336
06/04/2026	17.15	17.15	17.14	17.14	+0.44%	710
06/03/2026	16.96	17.06	16.96	17.06	-0.46%	1,366
06/02/2026	17.06	17.16	16.93	17.14	-0.98%	1,900
06/01/2026	17.30	17.31	17.26	17.31	+0.58%	1,993
05/29/2026	17.21	17.40	17.21	17.21	+1.94%	2,663
05/28/2026	17.20	17.21	16.69	16.88	-1.91%	8,190
05/26/2026	17.32	17.32	17.21	17.21	-0.86%	3,295
05/22/2026	17.51	17.51	17.21	17.36	-0.85%	3,918
05/21/2026	17.51	17.51	17.51	17.51	+0.28%	2,459
05/20/2026	17.29	17.46	17.21	17.46	+0.98%	3,768
05/19/2026	17.32	17.32	17.21	17.29	-0.17%	2,022
05/18/2026	17.47	17.47	17.32	17.32	-1.47%	1,004
05/15/2026	17.60	17.60	17.57	17.58	+0.11%	1,794
05/14/2026	17.58	17.58	17.56	17.56	+1.09%	998
05/13/2026	17.58	17.58	17.37	17.37	-0.48%	1,085
05/12/2026	17.45	17.45	17.45	17.45	+0.83%	280
05/11/2026	17.45	17.45	17.31	17.31	-1.53%	1,913
05/08/2026	17.58	17.58	17.57	17.58	-0.06%	1,147
05/07/2026	17.45	17.59	17.45	17.59	+2.20%	1,116
05/07/2026	$0.10 Dividend
05/06/2026	17.34	17.34	17.21	17.21	0.00%	2,000
05/05/2026	17.50	17.50	17.06	17.21	-0.11%	8,057
05/04/2026	17.23	17.23	17.23	17.23	+0.11%	405
04/30/2026	17.21	17.21	17.21	17.21	-1.37%	2,073
04/29/2026	17.44	17.56	17.44	17.45	+1.33%	2,227
04/28/2026	17.26	17.35	17.22	17.22	-0.23%	3,730
04/27/2026	17.08	17.56	17.03	17.26	-1.69%	1,230
04/24/2026	17.59	17.59	17.56	17.56	+1.31%	825
04/23/2026	17.66	17.66	17.33	17.33	-2.12%	4,740
04/23/2026	$0.48 Earnings
04/22/2026	17.56	17.70	17.56	17.70	+0.85%	676