OTC Markets OTCPK - Delayed Quote
USD
MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
7.66
-0.18
(-2.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.70
7.76
7.58
7.66
7.66
33,800
Oct 29, 2026
7.90
8.00
7.75
7.84
7.84
14,700
Oct 28, 2026
8.07
8.07
7.59
7.76
7.76
37,600
Oct 27, 2026
7.47
7.82
7.47
7.69
7.69
71,400
Oct 26, 2026
7.54
7.55
7.42
7.55
7.55
64,900
Oct 23, 2026
7.27
7.64
7.26
7.39
7.39
50,900
Oct 22, 2026
7.47
7.53
7.34
7.43
7.43
59,900
Oct 21, 2026
7.63
7.63
7.49
7.53
7.53
39,500
Oct 20, 2026
7.58
7.62
7.46
7.57
7.57
34,200
Oct 19, 2026
7.89
8.06
7.60
7.68
7.68
24,000
Oct 16, 2026
7.98
8.17
7.80
7.80
7.80
50,000
Oct 15, 2026
7.61
7.85
7.61
7.77
7.77
65,000
Oct 14, 2026
7.52
7.82
7.49
7.57
7.57
40,400
Oct 13, 2026
7.87
7.87
7.42
7.47
7.47
28,700
Oct 12, 2026
7.60
7.65
7.57
7.65
7.65
21,000
Oct 9, 2026
7.65
7.80
7.64
7.75
7.75
114,500
Oct 8, 2026
7.56
7.64
7.56
7.56
7.56
16,600
Oct 7, 2026
7.80
7.94
7.51
7.54
7.54
102,400
Oct 6, 2026
7.71
7.84
7.66
7.79
7.79
24,800
Oct 5, 2026
7.68
7.68
7.47
7.64
7.64
50,100
Oct 2, 2026
7.95
7.95
7.33
7.39
7.39
67,900
Oct 1, 2026
7.54
7.54
7.28
7.39
7.39
62,900
Sep 30, 2026
7.80
7.91
7.57
7.62
7.62
188,400
Sep 29, 2026
8.00
8.05
7.79
7.86
7.86
20,000
Sep 28, 2026
8.01
8.25
8.01
8.09
8.09
54,700
Sep 25, 2026
8.16
8.32
8.11
8.20
8.20
23,300
Sep 24, 2026
8.20
8.53
8.12
8.17
8.17
34,000
Sep 23, 2026
8.27
8.44
8.02
8.34
8.34
11,800
Sep 22, 2026
8.07
8.57
8.07
8.16
8.16
37,500
Sep 21, 2026
0.508
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
8.49
8.55
8.17
8.33
8.33
44,600
Sep 18, 2026
8.77
9.04
8.61
8.78
8.27
15,700
Sep 17, 2026
8.87
8.96
8.77
8.91
8.39
33,300
Sep 16, 2026
8.80
9.18
8.75
8.80
8.29
48,800
Sep 15, 2026
8.70
8.75
8.61
8.75
8.24
33,700
Sep 14, 2026
8.62
8.69
8.46
8.62
8.12
72,100
Sep 11, 2026
8.56
8.77
8.43
8.74
8.23
299,000
Sep 10, 2026
8.33
8.46
8.00
8.29
7.81
217,400
Sep 9, 2026
8.03
8.19
7.94
8.00
7.54
637,100
Sep 8, 2026
7.97
8.13
7.95
8.11
7.64
544,000
Sep 4, 2026
7.89
8.08
7.89
8.04
7.57
620,300
Sep 3, 2026
8.08
8.15
7.89
8.15
7.68
660,900
Sep 2, 2026
7.97
7.97
7.80
7.85
7.40
1,289,200
Sep 1, 2026
8.14
8.20
7.97
7.97
7.51
187,800
Aug 31, 2026
8.21
8.27
8.12
8.25
7.77
45,200
Aug 28, 2026
8.09
8.25
8.04
8.14
7.67
29,700
Aug 27, 2026
8.00
8.11
7.96
8.03
7.57
32,000
Aug 26, 2026
8.07
8.26
8.01
8.26
7.78
25,000
Aug 25, 2026
8.21
8.41
8.07
8.40
7.91
59,800
Aug 24, 2026
8.08
8.39
8.08
8.34
7.86
44,800
Aug 21, 2026
8.12
8.33
8.01
8.28
7.80
33,500
Aug 20, 2026
8.15
8.30
7.94
8.10
7.63
26,200
Aug 19, 2026
7.97
8.10
7.97
8.10
7.63
29,400
Aug 18, 2026
7.76
7.84
7.74
7.84
7.39
26,200
Aug 17, 2026
7.89
7.91
7.78
7.79
7.34
20,100
Aug 14, 2026
7.92
8.07
7.83
7.83
7.38
35,400
Aug 13, 2026
7.72
7.88
7.66
7.71
7.26
22,800
Aug 12, 2026
7.84
7.84
7.61
7.72
7.27
15,400
Aug 11, 2026
7.69
7.70
7.56
7.57
7.13
43,300
Aug 10, 2026
7.48
7.65
7.45
7.52
7.08
23,300
Aug 7, 2026
7.39
7.69
7.39
7.46
7.03
22,900
Aug 6, 2026
7.45
7.54
7.31
7.54
7.10
19,400
Aug 5, 2026
7.50
7.56
7.36
7.51
7.08
45,800
Aug 4, 2026
7.53
7.70
7.44
7.50
7.07
99,500
Aug 3, 2026
7.32
7.38
7.18
7.26
6.84
17,900
Jul 31, 2026
7.08
7.32
7.04
7.28
6.86
53,600
Jul 30, 2026
7.12
7.30
7.12
7.26
6.84
51,600
Jul 29, 2026
7.05
7.31
7.00
7.19
6.77
48,900
Jul 28, 2026
6.78
6.99
6.78
6.93
6.53
39,400
Jul 27, 2026
6.92
7.16
6.89
7.15
6.74
14,200
Jul 24, 2026
7.05
7.34
7.03
7.19
6.77
47,000
Jul 23, 2026
7.08
7.08
6.88
6.93
6.53
27,600
Jul 22, 2026
6.89
7.06
6.85
6.88
6.48
64,500
Jul 21, 2026
6.86
6.96
6.78
6.87
6.47
17,900
Jul 20, 2026
6.62
6.80
6.58
6.68
6.29
22,600
Jul 17, 2026
6.58
6.80
6.54
6.69
6.30
23,400
Jul 16, 2026
6.59
6.68
6.56
6.63
6.25
31,600
Jul 15, 2026
6.87
6.92
6.61
6.90
6.50
23,400
Jul 14, 2026
6.83
6.86
6.68
6.70
6.31
14,700
Jul 13, 2026
6.62
6.78
6.47
6.47
6.10
41,400
Jul 10, 2026
6.52
6.69
6.46
6.68
6.29
14,800
Jul 9, 2026
6.44
6.56
6.30
6.55
6.17
21,100
Jul 8, 2026
6.33
6.48
6.16
6.48
6.11
64,500
Jul 7, 2026
6.38
6.45
6.18
6.31
5.94
55,400
Jul 6, 2026
6.22
6.54
6.22
6.54
6.16
68,000
Jul 2, 2026
6.20
6.21
6.01
6.01
5.66
38,700
Jul 1, 2026
6.06
6.12
5.83
5.99
5.64
80,900
Jun 30, 2026
5.93
6.15
5.93
6.15
5.79
34,300
Jun 29, 2026
6.06
6.12
5.86
5.86
5.52
27,400
Jun 26, 2026
6.02
6.06
5.89
5.97
5.62
24,100
Jun 25, 2026
5.97
6.06
5.91
6.03
5.68
29,600
Jun 24, 2026
6.00
6.06
5.86
6.00
5.65
34,700
Jun 23, 2026
6.04
6.19
6.01
6.11
5.76
24,900
Jun 22, 2026
6.17
6.38
6.12
6.26
5.90
26,700
Jun 18, 2026
6.31
6.31
6.00
6.18
5.82
37,900
Jun 17, 2026
6.57
6.57
6.15
6.15
5.79
50,500
Jun 16, 2026
6.41
6.65
6.32
6.38
6.01
56,800
Jun 15, 2026
6.28
6.44
6.14
6.14
5.78
20,500
Jun 12, 2026
6.34
6.52
6.22
6.46
6.09
19,300
Jun 11, 2026
6.50
6.59
6.24
6.37
6.00
40,300
Jun 10, 2026
6.29
6.38
6.15
6.37
6.00
21,800
Jun 9, 2026
6.45
6.52
6.26
6.30
5.94
96,200
Jun 8, 2026
6.26
6.44
6.26
6.44
6.07
18,500
Jun 5, 2026
6.31
6.49
6.18
6.18
5.82
32,000
Jun 4, 2026
6.68
6.68
6.32
6.32
5.95
35,100
Jun 3, 2026
6.61
6.67
6.43
6.43
6.06
36,000
Jun 2, 2026
6.66
6.74
6.57
6.64
6.26
19,900
Jun 1, 2026
6.30
6.65
6.26
6.63
6.25
33,800
May 29, 2026
6.23
6.61
6.23
6.53
6.15
27,100
May 28, 2026
6.22
6.47
6.05
6.45
6.08
24,700
May 27, 2026
6.35
6.35
6.06
6.16
5.80
40,200
May 26, 2026
6.28
6.40
6.13
6.28
5.92
28,900
May 22, 2026
6.28
6.42
6.10
6.42
6.05
25,100
May 21, 2026
6.39
6.59
6.25
6.43
6.06
36,300
May 20, 2026
6.47
6.65
6.36
6.65
6.27
30,600
May 19, 2026
6.55
6.71
6.43
6.51
6.13
24,900
May 18, 2026
6.65
6.65
6.39
6.65
6.27
214,900
May 15, 2026
6.41
6.57
6.33
6.57
6.19
526,200
May 14, 2026
6.54
6.54
6.22
6.36
5.99
33,900
May 13, 2026
6.77
6.77
6.47
6.57
6.19
20,500
May 12, 2026
6.75
6.85
6.62
6.74
6.35
52,100
May 11, 2026
6.86
6.98
6.70
6.85
6.45
19,300
May 8, 2026
7.08
7.08
6.81
7.00
6.59
26,500
May 7, 2026
6.96
7.04
6.61
6.71
6.32
38,800
May 6, 2026
6.75
7.08
6.75
6.95
6.55
42,600
May 5, 2026
6.92
7.06
6.92
7.05
6.64
21,700
May 4, 2026
6.60
6.93
6.60
6.62
6.24
37,100
May 1, 2026
6.75
6.97
6.73
6.83
6.43
15,100
Apr 30, 2026
6.70
6.91
6.52
6.91
6.51
31,600
Apr 29, 2026
6.58
6.76
6.40
6.76
6.37
23,900
Apr 28, 2026
6.59
6.81
6.45
6.72
6.33
19,800
Apr 27, 2026
6.49
7.01
6.43
6.73
6.34
25,600
Apr 24, 2026
6.61
6.76
6.56
6.56
6.18
72,400
Apr 23, 2026
6.79
6.87
6.71
6.77
6.38
22,900
Apr 22, 2026
6.75
6.98
6.70
6.78
6.39
65,800
Apr 21, 2026
6.65
6.75
6.41
6.50
6.12
36,700
Apr 20, 2026
6.64
6.69
6.47
6.58
6.20
27,300
Apr 17, 2026
6.91
6.91
6.53
6.70
6.31
45,600
Apr 16, 2026
6.90
6.90
6.64
6.71
6.32
63,900
Apr 15, 2026
7.17
7.27
7.05
7.20
6.78
51,700
Apr 14, 2026
7.10
7.39
7.04
7.19
6.77
33,200
Apr 13, 2026
6.94
7.12
6.86
7.04
6.63
68,700
Apr 10, 2026
6.37
6.42
6.22
6.38
6.01
17,900
Apr 9, 2026
6.10
6.49
6.10
6.40
6.03
37,000
Apr 8, 2026
6.27
6.45
6.19
6.24
5.88
30,200
Apr 7, 2026
6.14
6.47
6.12
6.46
6.09
25,000
Apr 6, 2026
6.21
6.24
6.00
6.16
5.80
34,800
Apr 2, 2026
5.97
6.18
5.97
6.14
5.78
39,500
Apr 1, 2026
6.10
6.22
5.85
6.18
5.82
612,400
Mar 31, 2026
6.00
6.22
5.94
6.22
5.86
31,700
Mar 30, 2026
6.08
6.13
5.92
6.12
5.77
83,800
Mar 27, 2026
5.85
6.20
5.77
6.16
5.80
68,400
Mar 26, 2026
5.97
6.08
5.85
5.91
5.57
24,400
Mar 25, 2026
5.92
6.10
5.85
5.97
5.62
52,200
Mar 24, 2026
6.04
6.19
5.96
6.06
5.71
61,200
Mar 23, 2026
5.87
6.15
5.83
6.15
5.79
27,400
Mar 20, 2026
5.80
6.08
5.77
6.04
5.69
32,900
Mar 19, 2026
5.74
5.83
5.56
5.83
5.49
281,600
Mar 18, 2026
5.68
6.04
5.55
5.74
5.41
250,400
Mar 17, 2026
5.61
5.84
5.61
5.83
5.49
25,900
Mar 16, 2026
5.47
5.81
5.47
5.61
5.29
102,200
Mar 13, 2026
5.81
5.81
5.60
5.76
5.43
88,900
Mar 12, 2026
5.79
5.96
5.70
5.87
5.53
234,300
Mar 11, 2026
5.57
5.85
5.52
5.77
5.44
158,600
Mar 10, 2026
5.55
5.84
5.55
5.82
5.48
29,600
Mar 9, 2026
5.57
5.95
5.41
5.95
5.61
79,600
Mar 6, 2026
5.47
5.69
5.40
5.68
5.35
57,200
Mar 5, 2026
5.52
5.81
5.46
5.71
5.38
160,400
Mar 4, 2026
5.54
5.73
5.48
5.62
5.29
39,600
Mar 3, 2026
5.45
5.78
5.31
5.76
5.43
71,200
Mar 2, 2026
5.78
5.88
5.54
5.86
5.52
21,700
Feb 27, 2026
5.55
5.75
5.48
5.74
5.41
68,500
Feb 26, 2026
5.58
5.78
5.50
5.56
5.24
150,300
Feb 25, 2026
5.56
5.75
5.49
5.60
5.28
101,000
Feb 24, 2026
5.37
5.60
5.37
5.48
5.16
106,700
Feb 23, 2026
5.70
5.73
5.50
5.61
5.29
51,300
Feb 20, 2026
5.61
5.73
5.57
5.73
5.40
64,400
Feb 19, 2026
5.65
5.91
5.54
5.80
5.46
87,300
Feb 18, 2026
5.70
5.76
5.56
5.65
5.32
43,300
Feb 17, 2026
5.69
5.90
5.50
5.66
5.33
48,800
Feb 13, 2026
5.89
5.99
5.81
5.84
5.50
57,700
Feb 12, 2026
6.00
6.10
5.79
5.81
5.47
32,400
Feb 11, 2026
6.04
6.04
5.90
5.99
5.64
45,600
Feb 10, 2026
6.07
6.26
6.05
6.26
5.90
50,200
Feb 9, 2026
6.11
6.28
6.11
6.28
5.92
35,800
Feb 6, 2026
6.15
6.32
6.08
6.21
5.85
44,900
Feb 5, 2026
6.27
6.35
6.10
6.23
5.87
30,200
Feb 4, 2026
6.39
6.50
6.27
6.39
6.02
45,800
Feb 3, 2026
6.13
6.13
6.03
6.08
5.73
24,600
Feb 2, 2026
5.93
6.20
5.93
6.15
5.79
30,800
Jan 30, 2026
6.15
6.19
6.06
6.12
5.77
42,100
Jan 29, 2026
6.19
6.28
6.01
6.06
5.71
27,600
Jan 28, 2026
6.19
6.22
5.95
6.22
5.86
25,400
Jan 27, 2026
6.41
6.41
6.14
6.35
5.98
40,900
Jan 26, 2026
5.91
6.18
5.88
6.02
5.67
22,600
Jan 23, 2026
5.71
5.95
5.71
5.88
5.54
24,700
Jan 22, 2026
5.71
6.02
5.71
5.79
5.45
48,400
Jan 21, 2026
5.62
5.62
5.35
5.48
5.16
194,600
Jan 20, 2026
5.39
5.60
5.37
5.38
5.07
42,500
Jan 16, 2026
5.37
5.44
5.25
5.33
5.02
59,300
Jan 15, 2026
5.18
5.38
5.18
5.26
4.96
26,500
Jan 14, 2026
5.08
5.15
4.97
5.02
4.73
22,200
Jan 13, 2026
4.81
5.02
4.81
4.85
4.57
21,900
Jan 12, 2026
4.79
4.93
4.74
4.85
4.57
24,300
Jan 9, 2026
4.81
4.83
4.74
4.79
4.51
31,800
Jan 8, 2026
4.69
4.73
4.62
4.69
4.42
23,000
Jan 7, 2026
4.80
4.80
4.73
4.73
4.46
28,600
Jan 6, 2026
4.69
4.80
4.64
4.64
4.37
36,600
Jan 5, 2026
4.49
4.57
4.44
4.50
4.24
24,600
Jan 2, 2026
4.53
4.65
4.40
4.50
4.24
22,400
Dec 31, 2025
4.50
4.67
4.37
4.50
4.24
10,700
Dec 30, 2025
4.45
4.57
4.42
4.50
4.24
15,500
Dec 29, 2025
4.52
4.53
4.42
4.42
4.16
12,100
Dec 26, 2025
4.41
4.57
4.29
4.34
4.09
14,500
Dec 24, 2025
4.40
4.53
4.26
4.40
4.15
6,800
Dec 23, 2025
4.33
4.51
4.28
4.40
4.15
14,900
Dec 22, 2025
4.36
4.52
4.28
4.38
4.13
23,500
Dec 19, 2025
4.23
4.40
4.21
4.21
3.97
23,400
Dec 18, 2025
4.33
4.33
4.21
4.21
3.97
42,700
Dec 17, 2025
4.34
4.47
4.26
4.29
4.04
16,900
Dec 16, 2025
4.43
4.49
4.30
4.39
4.14
70,000
Dec 15, 2025
4.52
4.59
4.40
4.58
4.32
71,400
Dec 12, 2025
4.51
4.68
4.40
4.49
4.23
28,900
Dec 11, 2025
4.42
4.72
4.42
4.62
4.35
28,500
Dec 10, 2025
4.45
4.54
4.34
4.39
4.14
30,200
Dec 9, 2025
4.50
4.57
4.44
4.47
4.21
9,200
Dec 8, 2025
4.43
4.54
4.40
4.43
4.17
24,800
Dec 5, 2025
4.49
4.60
4.41
4.51
4.25
20,600
Dec 4, 2025
4.55
4.55
4.47
4.52
4.26
15,200
Dec 3, 2025
4.49
4.52
4.40
4.51
4.25
13,800
Dec 2, 2025
4.50
4.53
4.47
4.51
4.25
36,000
Dec 1, 2025
4.51
4.58
4.47
4.57
4.31
10,900
Nov 28, 2025
4.45
4.51
4.45
4.51
4.25
2,700
Nov 26, 2025
4.46
4.50
4.36
4.39
4.14
12,700
Nov 25, 2025
4.47
4.47
4.34
4.42
4.16
22,500
Nov 24, 2025
4.50
4.61
4.45
4.51
4.25
12,700
Nov 21, 2025
4.68
4.68
4.51
4.57
4.31
9,300
Nov 20, 2025
4.69
4.70
4.56
4.64
4.37
17,400
Nov 19, 2025
4.63
4.63
4.57
4.62
4.35
19,600
Nov 18, 2025
4.49
4.55
4.45
4.49
4.23
27,800
Nov 17, 2025
4.57
4.59
4.51
4.52
4.26
40,700
Nov 14, 2025
4.55
4.72
4.52
4.62
4.35
17,900
Nov 13, 2025
4.65
4.66
4.54
4.56
4.30
37,300
Nov 12, 2025
4.59
4.75
4.57
4.63
4.36
21,000
Nov 11, 2025
4.53
4.56
4.48
4.52
4.26
26,600
Nov 10, 2025
4.51
4.51
4.39
4.44
4.18
31,400
Nov 7, 2025
4.30
4.39
4.30
4.38
4.13
9,500
Nov 6, 2025
4.26
4.43
4.20
4.43
4.17
27,400
Nov 5, 2025
4.27
4.27
4.21
4.24
3.99
34,500
Nov 4, 2025
4.24
4.31
4.07
4.19
3.95
318,300
Nov 3, 2025
4.27
4.43
4.24
4.34
4.09
66,400
Oct 31, 2025
4.46
4.56
4.32
4.56
4.30
28,700
