Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,071.60 +9.78 (+0.19%) Dow
37,924.85 +189.74 (+0.50%) Nasdaq
15,924.01 +39.00 (+0.25%) Bitcoin USD
63,020.83 -130.30 (-0.21%) CMC Crypto 200
885.54 0.00 (0.00%)
Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 11.78 | 12.16 | 11.78 | 12.16 | 12.16 | 880 |
| 15 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 100 |
| 12 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 700 |
| 11 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 100 |
| 10 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 09 Apr 2024 | 12.80 | 12.85 | 12.54 | 12.54 | 12.54 | 22,600 |
| 08 Apr 2024 | 12.90 | 12.90 | 12.71 | 12.71 | 12.71 | 1,400 |
| 05 Apr 2024 | 12.55 | 12.55 | 12.48 | 12.54 | 12.54 | 2,600 |
| 04 Apr 2024 | 12.46 | 12.93 | 12.46 | 12.52 | 12.52 | 900 |
| 03 Apr 2024 | 12.22 | 12.22 | 12.21 | 12.21 | 12.21 | 800 |
| 02 Apr 2024 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 2,900 |
| 01 Apr 2024 | 12.00 | 12.96 | 10.98 | 12.96 | 12.96 | 2,900 |
| 28 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 500 |
| 27 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 26 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 300 |
| 25 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 400 |
| 22 Mar 2024 | 12.66 | 12.66 | 12.20 | 12.20 | 12.20 | 400 |
| 21 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 400 |
| 20 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 19 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 600 |
| 18 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 200 |
| 15 Mar 2024 | 11.87 | 12.76 | 11.87 | 12.76 | 12.76 | 1,200 |
| 14 Mar 2024 | 12.18 | 12.43 | 12.18 | 12.37 | 12.37 | 2,700 |
| 13 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 500 |
| 12 Mar 2024 | 12.46 | 12.49 | 11.83 | 12.47 | 12.47 | 2,100 |
| 11 Mar 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 600 |
| 08 Mar 2024 | 12.34 | 12.58 | 12.34 | 12.58 | 12.58 | 400 |
| 07 Mar 2024 | 11.79 | 12.18 | 11.75 | 12.18 | 12.18 | 4,900 |
| 06 Mar 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | 800 |
| 05 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 5,300 |
| 04 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
| 01 Mar 2024 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | 1,100 |
| 29 Feb 2024 | 11.31 | 11.31 | 10.98 | 11.31 | 11.31 | 1,800 |
| 28 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 300 |
| 27 Feb 2024 | 11.43 | 11.74 | 11.41 | 11.41 | 11.41 | 1,100 |
| 26 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,400 |
| 23 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 3,200 |
| 22 Feb 2024 | 11.38 | 11.39 | 11.14 | 11.39 | 11.39 | 3,900 |
| 21 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 300 |
| 20 Feb 2024 | 10.53 | 11.39 | 10.53 | 11.15 | 11.15 | 3,000 |
| 16 Feb 2024 | 10.15 | 10.53 | 10.15 | 10.53 | 10.53 | 1,700 |
| 15 Feb 2024 | 10.55 | 11.00 | 10.45 | 10.45 | 10.45 | 1,000 |
| 14 Feb 2024 | 10.54 | 10.94 | 10.53 | 10.94 | 10.94 | 1,100 |
| 13 Feb 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | 1,100 |
| 12 Feb 2024 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 7,500 |
| 09 Feb 2024 | 10.59 | 10.73 | 10.59 | 10.73 | 10.73 | 2,500 |
| 08 Feb 2024 | 10.26 | 10.47 | 10.26 | 10.47 | 10.47 | 600 |
| 07 Feb 2024 | 10.83 | 10.83 | 10.64 | 10.68 | 10.68 | 1,300 |
| 06 Feb 2024 | 10.68 | 10.83 | 10.68 | 10.83 | 10.83 | 3,400 |
| 05 Feb 2024 | 10.74 | 10.95 | 10.50 | 10.95 | 10.95 | 7,500 |
| 02 Feb 2024 | 10.88 | 10.88 | 10.46 | 10.47 | 10.47 | 2,700 |
| 01 Feb 2024 | 10.50 | 11.01 | 10.50 | 11.00 | 11.00 | 2,100 |
| 31 Jan 2024 | 10.50 | 10.97 | 10.50 | 10.50 | 10.50 | 3,700 |
| 30 Jan 2024 | 10.47 | 10.55 | 10.25 | 10.55 | 10.55 | 2,300 |
| 29 Jan 2024 | 10.70 | 10.70 | 10.37 | 10.43 | 10.43 | 12,700 |
| 26 Jan 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 1,800 |
| 25 Jan 2024 | 10.76 | 10.91 | 10.76 | 10.91 | 10.91 | 800 |
| 24 Jan 2024 | 10.54 | 10.58 | 10.39 | 10.48 | 10.48 | 2,100 |
| 23 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
| 22 Jan 2024 | 11.10 | 11.12 | 11.00 | 11.00 | 11.00 | 5,300 |
| 19 Jan 2024 | 10.67 | 11.10 | 10.65 | 11.10 | 11.10 | 1,300 |
| 18 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Jan 2024 | 10.49 | 10.62 | 10.44 | 10.50 | 10.50 | 11,700 |
| 16 Jan 2024 | 10.54 | 11.24 | 10.54 | 11.18 | 11.18 | 2,000 |
| 12 Jan 2024 | 10.39 | 10.80 | 10.39 | 10.80 | 10.80 | 2,500 |
| 11 Jan 2024 | 9.88 | 10.39 | 9.88 | 10.12 | 10.12 | 1,200 |
| 10 Jan 2024 | 10.23 | 10.39 | 10.23 | 10.33 | 10.33 | 1,800 |
| 09 Jan 2024 | 9.70 | 9.84 | 9.68 | 9.68 | 9.68 | 2,900 |
| 08 Jan 2024 | 9.92 | 9.99 | 9.67 | 9.98 | 9.98 | 7,700 |
| 05 Jan 2024 | 9.89 | 9.91 | 9.44 | 9.91 | 9.91 | 2,000 |
| 04 Jan 2024 | 9.76 | 9.88 | 9.70 | 9.70 | 9.70 | 1,600 |
| 03 Jan 2024 | 9.72 | 9.72 | 9.54 | 9.54 | 9.54 | 1,500 |
| 02 Jan 2024 | 9.49 | 9.90 | 9.49 | 9.73 | 9.73 | 4,300 |
| 29 Dec 2023 | 9.66 | 9.81 | 9.66 | 9.80 | 9.80 | 1,900 |
| 28 Dec 2023 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | 8,000 |
| 27 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 26 Dec 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 500 |
| 22 Dec 2023 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | 1,600 |
| 21 Dec 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 800 |
| 20 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 19 Dec 2023 | 9.31 | 9.50 | 8.96 | 9.33 | 9.33 | 2,700 |
| 18 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 15 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,500 |
| 14 Dec 2023 | 9.04 | 9.69 | 9.04 | 9.69 | 9.69 | 6,900 |
| 13 Dec 2023 | 9.09 | 9.20 | 9.05 | 9.05 | 9.05 | 9,100 |
| 12 Dec 2023 | 8.96 | 8.96 | 8.89 | 8.89 | 8.89 | 800 |
| 11 Dec 2023 | 8.81 | 8.88 | 8.81 | 8.88 | 8.88 | 300 |
| 08 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 700 |
| 07 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 300 |
| 06 Dec 2023 | 8.98 | 9.12 | 8.98 | 9.00 | 9.00 | 18,300 |
| 05 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 04 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
| 01 Dec 2023 | 8.59 | 8.76 | 8.59 | 8.68 | 8.68 | 1,600 |
| 30 Nov 2023 | 8.61 | 8.61 | 8.53 | 8.60 | 8.60 | 2,400 |
| 29 Nov 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 400 |
| 28 Nov 2023 | 8.70 | 8.83 | 8.70 | 8.83 | 8.83 | 1,600 |
| 27 Nov 2023 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 1,400 |
| 24 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 22 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
| 21 Nov 2023 | 8.95 | 8.95 | 8.79 | 8.90 | 8.90 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.