MetaCap

Magyar Bancorp Stock Price History

NASDAQ: MGYRFinanceSavings InstitutionsUSD

18.96-0.12 (-0.63%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MGYR price history at a glance

The price history for Magyar Bancorp (MGYR) on this page begins on January 23, 2006, when the stock closed at $8.64; it most recently closed at $18.96 on October 5, 2026. The highest price in this record is $20.00, reached on February 9, 2026; the latest close is 5.2% below that peak. Across the 19 complete calendar years in the table, MGYR finished higher in 11 and lower in 8. Its best year was 2013 (+85.1%) and its worst was 2008 (-44.5%).

Over roughly 21 years the share price changed +119.4%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, MGYR has gained 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006
$20.00
Date of high
Feb 9, 2026
Low since 2006
$1.88
Date of low
Dec 5, 2011
52-week high
$20.00
52-week low
$16.03
IPO year
2006
Last close
$18.96

MGYR returns

1 week

-1.86%

1 month

-1.20%

3 months

+9.28%

6 months

+6.04%

Year to date

+9.72%

1 year

+12.39%

3 years

+101.92%

5 years

+64.30%

MGYR price return, excluding dividends.

MGYR annual returns

Calendar-year price returns
YearYear-end closeReturn
202618.96+8.10%
202517.54+23.09%
202414.25+26.89%
202311.23-12.40%
202212.82+4.40%
202112.28+55.54%
20207.90-22.26%
201910.16+1.22%
201810.03-4.30%
201710.48+6.67%
20169.83+19.88%
20158.20+17.21%
20146.99+11.20%
20136.29+85.06%
20123.40+68.71%
20112.01-38.50%
20103.280.00%
20093.28-32.66%
20084.86-44.54%
20078.77-22.17%
2006*11.27+30.43%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

MGYR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.2019.2018.9618.96-0.63%
19.0919.0918.7619.08-1.50%
18.6719.3718.6719.37+3.31%
19.2019.2018.7518.75-2.95%
19.3219.3219.3219.32+0.16%
19.2919.2919.2919.29+1.26%
19.0819.3519.0519.050.00%
19.2019.2019.0519.05-2.31%
19.5019.5019.2819.50+0.67%
19.3719.3719.3719.370.00%
19.4019.4019.3719.37+0.73%
19.0919.6519.0919.23-0.26%
19.0819.4619.0819.28-0.62%
19.4019.4019.4019.400.00%
19.5019.5019.3919.40-2.12%
19.4019.8219.4019.82+2.91%
19.4219.4219.2619.26-0.82%
19.5119.5119.4119.42+1.25%
19.4619.5219.1819.18-1.39%
19.7519.7519.1819.45-1.92%
19.7319.8319.5019.83+3.34%
19.2719.5419.1919.19-0.42%
19.4619.4719.1519.27-2.68%
19.2619.8019.1719.80+1.43%
19.4219.6219.2119.52+0.98%
19.3019.6819.2419.33-1.78%
19.0519.6819.0519.68+1.65%
19.6219.6719.2119.36-0.67%
19.3019.4919.1719.49+0.10%
19.4219.7219.3419.47-1.07%
19.6719.6819.2719.68+0.92%
19.2719.5019.1519.50+1.25%
19.7319.7319.2419.26-1.73%
19.1319.6019.1319.60+0.72%
19.6719.7419.2719.46+0.21%
19.4019.7019.1219.42-0.41%
19.4819.7519.4519.50+0.05%
19.4519.7319.4419.49+0.98%
19.1619.3019.1619.30-0.72%
19.3319.5019.1519.44+1.94%
19.2819.5019.0719.07-0.05%
19.0519.0819.0319.080.00%
19.0519.0819.0519.08+0.16%
19.0819.0819.0519.05-0.21%
19.0319.0919.0319.09-0.16%
19.9720.0019.1219.12+0.31%
19.2219.4319.0319.06-1.35%
19.1519.3219.0019.32+0.89%
19.0019.2919.0019.15+0.79%
19.5219.5519.0019.00-0.99%
18.5219.1918.5019.19+1.05%
18.2018.9918.2018.99+3.54%
18.1818.4918.1818.34+0.27%
17.7218.3917.6218.29+4.63%
17.4817.4817.4817.48-1.24%
17.4717.7017.4717.70+1.20%
17.7317.7317.4917.49+0.11%
17.6617.6617.4717.47-0.46%
17.5517.5517.5517.55+0.06%
17.7017.7017.5417.54-0.34%
17.5817.6017.4017.60+1.32%
17.3717.3717.3717.37+0.35%
17.5017.6917.3117.31-0.23%
17.3517.3517.3517.35-0.69%
17.3117.7017.3117.47-1.58%
17.7517.7517.7517.750.00%
17.6517.7617.5517.75+1.31%
17.5217.5217.5217.52-0.62%
17.2917.6517.2917.63+0.17%
17.1617.9217.1617.60+0.86%
17.8017.8517.4517.45-3.06%
17.6018.0017.6018.00+1.12%
18.0418.0517.8017.80-0.17%
17.7317.8317.5417.83-0.94%
18.0718.0718.0018.00+0.56%
17.7517.9017.7517.90+0.79%
17.7617.7617.7617.76-2.15%
17.2518.1517.2218.15+5.52%
17.1217.2517.0817.20-0.58%
17.3017.3017.3017.30+1.17%
17.1017.1017.0617.10+0.29%
17.1017.2517.0517.05-0.35%
17.0817.1117.0817.11+0.29%
17.0817.0917.0517.06-1.10%
16.9217.2516.9217.25+1.71%
17.1517.1516.9616.96-0.53%
17.0517.0617.0517.05-1.04%
17.2417.2417.2317.23+0.47%
17.0517.1517.0517.15-0.46%
17.1517.2517.0217.23-0.98%
17.3917.4017.3517.40+0.58%
17.3017.4917.3017.30+1.94%
17.2917.3016.7816.97-1.91%
17.3017.3017.3017.300.00%
17.4117.4117.3017.30-0.86%
17.6017.6017.3017.45-0.85%
17.6117.6117.6017.60+0.28%
17.3817.5517.3017.55+0.98%
17.4117.4117.3017.38-0.17%
17.5617.5617.4117.41-1.47%
17.6917.6917.6617.67+0.11%
17.6717.6717.6517.65+1.09%
17.6717.6717.4617.46-0.51%
17.5517.5517.5517.55+0.86%
17.5517.5517.4017.40-1.53%
17.6717.6717.6617.67-0.06%
17.5517.6817.5517.68+1.61%
17.5317.5317.4017.400.00%
17.6917.6917.2517.40-0.11%
17.4217.4217.4217.42+0.11%
17.4017.4017.4017.400.00%
17.4017.4017.4017.40-1.36%
17.6417.7517.6417.64+1.32%
17.4517.5417.4117.41-0.23%
17.2717.7517.2217.45-1.69%
17.7817.7817.7517.75+1.31%
17.8617.8617.5217.52-2.12%
17.7517.9017.7517.90+0.85%
17.7517.7517.7517.75+1.49%
17.9517.9517.4917.49-1.85%
17.6517.9917.6517.82+0.39%
17.7517.7517.7517.75+0.74%
17.6217.6217.6217.620.00%
17.4818.0017.3517.62-0.79%
17.6417.8517.6417.76-0.67%
17.8917.8917.8817.88+2.17%
17.1217.9817.1217.50-0.96%
17.6417.9817.0717.67+1.44%
16.9917.5016.9917.42+0.17%
17.5517.9917.3617.39-0.91%
17.5517.5517.5517.550.00%
17.1217.7516.9517.55+1.39%
17.7517.7517.2317.31-1.54%
17.5817.5817.5617.580.00%
17.6217.6217.5817.58+0.57%
17.2517.4817.1217.48+1.33%
17.0017.3317.0017.25+4.29%
17.0917.0916.5216.54-0.78%
16.7116.7416.5116.67+3.54%
17.1117.1116.0316.10-6.40%
17.2017.2017.2017.200.00%
17.3517.3517.2017.20-4.02%
17.9017.9217.9017.92+1.64%
17.4817.6317.2817.63+2.03%
17.2817.2817.2817.280.00%
17.5817.5817.0517.28+0.70%
17.4917.4917.0217.16-1.77%
17.1817.9516.8217.47+1.10%
17.4117.7617.1117.28-1.37%
17.5217.5217.5217.52+1.51%
17.2617.2617.2617.26-1.37%
17.5018.1717.5017.500.00%
17.5017.5017.5017.50-0.06%
17.5117.5117.5117.51-0.06%
17.5017.5517.5017.52-1.41%
18.0818.3517.5017.77+0.79%
18.1518.1617.6317.63-4.44%
18.4518.4518.4518.450.00%
18.4518.4518.4518.450.00%
18.4518.4518.4518.45+1.54%
18.2518.2518.0118.17+0.89%
18.1018.1018.0118.01+0.06%
18.0018.0018.0018.00-1.10%
18.2018.2118.2018.20-1.52%
18.4918.4918.4818.48+2.67%
18.4220.0018.0018.00-1.10%
18.4018.4018.2018.200.00%
18.2618.4518.2018.20-1.09%
18.4718.5018.2218.40+0.82%
18.1018.2518.1018.25+2.82%
17.9518.2517.7517.750.00%
17.7517.7517.7517.750.00%
17.7817.7817.7517.75+0.74%
17.6217.7017.6217.62+0.23%
17.5817.5817.2017.58-1.68%
17.8917.8917.2117.88+0.45%
17.6017.8017.1317.80-0.39%
17.5317.8717.4817.87+1.36%
17.6317.6317.6317.630.00%
17.5717.6417.5717.630.00%
17.5717.6317.5717.63+0.34%
17.9217.9417.5717.57-0.40%
17.6417.6417.6417.64-0.23%
17.6817.6817.6817.68+1.03%
17.6217.6217.5017.50-2.67%
17.9817.9817.9817.980.00%
17.8717.9917.8717.98+1.75%
17.7017.7017.5017.67+0.68%
17.4917.5517.4917.55+0.75%
17.4217.4217.4217.42-0.51%
17.6117.6117.3817.51-1.35%
17.7517.7517.7517.75+1.20%
17.5417.5417.5417.54+1.50%
17.2817.2817.2817.28-1.43%
17.5317.5317.5317.53-0.74%
17.6617.6617.6617.66+1.20%
17.4517.4517.4517.45-1.41%
17.7017.7017.7017.700.00%
17.7017.7017.7017.700.00%
18.8818.8817.7017.70-0.28%
17.2717.7517.0217.75+3.62%
17.1317.1317.1317.13-0.17%
17.1617.1617.1617.16+0.82%
17.0217.0217.0217.02-1.05%
17.1817.2417.1217.20-0.23%
17.2417.2417.0017.240.00%
17.0217.2417.0017.24+2.07%
16.9417.2116.8616.89+0.06%
16.8017.0016.8016.88+0.48%
16.9516.9516.8016.80-0.88%
16.9917.0016.8916.95+1.13%
16.7517.0016.7516.76+0.06%
16.7516.7516.7516.750.00%
16.7516.7516.7516.750.00%
16.7516.7516.7516.750.00%
16.7516.7716.7516.750.00%
16.7517.0016.7516.75-1.47%
17.0017.0016.8317.00+0.41%
16.8717.0016.8716.93+0.36%
16.9417.0016.7516.87+1.50%
16.7516.7516.6216.62-1.48%
16.8216.8716.8216.870.00%
16.8716.8716.8716.870.00%
16.7116.8716.7116.87+1.81%
16.7616.7616.5716.57-1.66%
16.8516.8516.8516.850.00%
16.8516.8616.8516.85+0.12%
16.8316.8316.8316.830.00%
16.8416.8416.8316.83+0.06%
16.5016.8216.5016.82+2.13%
17.2417.2416.4716.47-2.08%
16.8216.8216.8216.820.00%
16.8216.8216.8216.82-2.44%
17.2417.2417.2417.24+1.35%
17.1417.1417.0117.01+0.06%
16.7617.0016.7617.00+0.12%
16.8317.0016.8316.98+0.06%
16.8816.9816.8816.97+1.31%
16.7817.0016.7516.750.00%
16.7516.7516.7516.750.00%
16.7516.7516.7516.750.00%
16.7516.7516.7516.75+0.72%
17.0017.0016.6316.63-1.60%
16.9716.9716.9016.900.00%
16.8316.9016.7516.90-0.18%
16.9616.9616.8616.93-0.41%
16.9717.0416.9217.00-0.29%
17.0517.0517.0517.050.00%
16.9417.0516.9317.05+1.07%
17.0417.0416.8716.87—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGYR chart for longer ranges.