MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGYR — Magyar Bancorp, Inc.
NasdaqMagyar Bancorp, Inc.
$19.37
+0.62(+3.31%)
- O
- 18.67
- H
- 19.37
- L
- 18.67
- V
- 844.19
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.37
Period Return+37.67%
Period High$20.00
Period Low$13.77
Avg Daily Volume4.4K
Total Trading Days365
MGYR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.67 | $19.37 | $18.67 | $19.37 | +$0.62 | +3.31% | 844 | $18.98 | $18.67 $19.37 |
| Oct 5, 2026 | $19.20 | $19.20 | $18.75 | $18.75 | $-0.57 | -2.93% | 3,742 | $18.89 | $18.75 $19.20 |
| Oct 2, 2026 | $19.32 | $19.32 | $19.32 | $19.32 | +$0.03 | +0.15% | 1,291 | $19.27 | $19.32 $19.32 |
| Oct 1, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | +$0.24 | +1.24% | 373 | $19.21 | $19.29 $19.29 |
| Sep 30, 2026 | $19.08 | $19.35 | $19.05 | $19.05 | +$0.00 | +0.00% | 5,057 | $19.18 | $19.05 $19.35 |
| Sep 29, 2026 | $19.20 | $19.20 | $19.05 | $19.05 | $-0.45 | -2.31% | 1,477 | $19.14 | $19.05 $19.20 |
| Sep 28, 2026 | $19.50 | $19.50 | $19.28 | $19.50 | +$0.14 | +0.70% | 4,277 | $19.48 | $19.28 $19.50 |
| Sep 25, 2026 | $19.37 | $19.37 | $19.37 | $19.37 | +$0.00 | +0.00% | 503 | $19.34 | $19.37 $19.37 |
| Sep 24, 2026 | $19.40 | $19.40 | $19.37 | $19.37 | +$0.14 | +0.70% | 937 | $19.25 | $19.37 $19.40 |
| Sep 23, 2026 | $19.09 | $19.65 | $19.09 | $19.23 | $-0.05 | -0.26% | 697 | $19.35 | $19.09 $19.65 |
| Sep 22, 2026 | $19.08 | $19.46 | $19.08 | $19.28 | $-0.12 | -0.62% | 2,170 | $19.37 | $19.08 $19.46 |
| Sep 18, 2026 | $19.50 | $19.50 | $19.39 | $19.40 | $-0.42 | -2.12% | 2,884 | $19.41 | $19.39 $19.50 |
| Sep 17, 2026 | $19.40 | $19.82 | $19.40 | $19.82 | +$0.56 | +2.91% | 865 | $19.54 | $19.40 $19.82 |
| Sep 16, 2026 | $19.42 | $19.42 | $19.26 | $19.26 | $-0.16 | -0.82% | 2,070 | $19.32 | $19.26 $19.42 |
| Sep 15, 2026 | $19.51 | $19.51 | $19.41 | $19.42 | +$0.24 | +1.24% | 2,557 | $19.45 | $19.41 $19.51 |
| Sep 14, 2026 | $19.46 | $19.52 | $19.18 | $19.18 | $-0.27 | -1.39% | 2,620 | $19.38 | $19.18 $19.52 |
| Sep 11, 2026 | $19.75 | $19.75 | $19.18 | $19.45 | $-0.38 | -1.92% | 1,154 | $19.36 | $19.18 $19.75 |
| Sep 10, 2026 | $19.73 | $19.83 | $19.50 | $19.83 | +$0.64 | +3.34% | 1,733 | $19.63 | $19.50 $19.83 |
| Sep 9, 2026 | $19.27 | $19.54 | $19.19 | $19.19 | $-0.08 | -0.42% | 2,464 | $19.32 | $19.19 $19.54 |
| Sep 8, 2026 | $19.46 | $19.47 | $19.15 | $19.27 | $-0.53 | -2.68% | 3,178 | $19.50 | $19.15 $19.47 |
| Sep 4, 2026 | $19.26 | $19.80 | $19.17 | $19.80 | +$0.28 | +1.44% | 2,791 | $19.54 | $19.17 $19.80 |
| Sep 3, 2026 | $19.42 | $19.62 | $19.21 | $19.52 | +$0.19 | +0.97% | 2,650 | $19.56 | $19.21 $19.62 |
| Sep 2, 2026 | $19.30 | $19.68 | $19.24 | $19.33 | $-0.35 | -1.78% | 3,887 | $19.53 | $19.24 $19.68 |
| Sep 1, 2026 | $19.05 | $19.68 | $19.05 | $19.68 | +$0.32 | +1.65% | 948 | $19.38 | $19.05 $19.68 |
| Aug 31, 2026 | $19.62 | $19.67 | $19.21 | $19.36 | $-0.13 | -0.64% | 5,486 | $19.64 | $19.21 $19.67 |
| Aug 28, 2026 | $19.30 | $19.49 | $19.17 | $19.49 | +$0.02 | +0.08% | 5,935 | $19.43 | $19.17 $19.49 |
| Aug 27, 2026 | $19.42 | $19.72 | $19.34 | $19.47 | $-0.21 | -1.07% | 4,637 | $19.57 | $19.34 $19.72 |
| Aug 26, 2026 | $19.67 | $19.68 | $19.27 | $19.68 | +$0.18 | +0.92% | 5,342 | $19.55 | $19.27 $19.68 |
| Aug 25, 2026 | $19.27 | $19.50 | $19.15 | $19.50 | +$0.24 | +1.25% | 7,401 | $20.17 | $19.15 $19.50 |
| Aug 24, 2026 | $19.73 | $19.73 | $19.24 | $19.26 | $-0.34 | -1.73% | 5,978 | $19.77 | $19.24 $19.73 |