Nasdaq · MGYR · stock
Magyar Bancorp, Inc. (MGYR) stock price history
Every Nasdaq trading session of Magyar Bancorp, Inc. from Jan 24, 2006 to Sep 29, 2026: 5,203 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGYR adjusted close, 2006 to 2026
- $19.83
- All time high, 2026
- $19.90
- 52 week high, $15.94 low
- 5,203
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MGYR key facts
- Magyar Bancorp, Inc. (MGYR) closed at $19.05 on Sep 29, 2026 on Nasdaq.
- MGYR's all time high close is $19.83, set on Sep 10, 2026; its all time low close is $1.75 on Dec 23, 2011.
- MGYR's 52 week range is $15.94 to $19.90.
- MGYR returned +12.8% over the year to Sep 29, 2026 and +86.6% over five years.
- Over ten years MGYR returned +146%, +9.4% a year compounded.
- MGYR's deepest drawdown was -84.3% from May 9, 2007 to Dec 23, 2011.
- DataCedar holds 5,203 daily sessions of MGYR history from Jan 24, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MGYR price chart, 2006 to 2026
MGYR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +5.8% |
| 6 months | +9.0% |
| Year to date | +9.9% |
| 1 year | +12.8% |
| 3 years | +97.3% |
| 5 years | +86.6% |
| 10 years | +146.5% |
| Since Jan 24, 2006 | +140.0% |
| Compound annual growth, 20.7 years | +4.3% |
MGYR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.83 on Sep 10, 2026
- All time low close
- $1.75 on Dec 23, 2011
- 52 week high
- $19.90 on Aug 5, 2026
- 52 week low
- $15.94 on Mar 20, 2026
- Deepest drawdown
- -84.3% from May 9, 2007 to Dec 23, 2011, recovered Dec 1, 2021
- Best single session
- +49.0% on Jun 15, 2009
- Worst single session
- -34.1% on Jun 16, 2009
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 2.4×
- Best calendar year
- 2013, +78%
- Worst calendar year
- 2008, -44%
MGYR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 24, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.34 | $19.90 | $15.94 | $19.05 | +11.5% | 697.1K | 186 |
| 2025 | $14.17 | $18.67 | $13.19 | $17.09 | +20.5% | 1.1M | 250 |
| 2024 | $10.77 | $14.28 | $9.85 | $14.18 | +32.6% | 1.1M | 252 |
| 2023 | $12.00 | $12.38 | $8.48 | $10.70 | -10.7% | 1M | 250 |
| 2022 | $11.37 | $12.49 | $10.46 | $11.98 | +6.1% | 1.2M | 251 |
| 2021 | $7.62 | $11.48 | $6.76 | $11.29 | +57.1% | 2.5M | 252 |
| 2020 | $9.24 | $10.66 | $5.59 | $7.19 | -21.6% | 450.6K | 253 |
| 2019 | $9.13 | $9.59 | $8.15 | $9.17 | +0.4% | 316.1K | 252 |
| 2018 | $9.35 | $10.06 | $8.71 | $9.13 | -4.3% | 316.5K | 251 |
| 2017 | $8.94 | $11.14 | $8.65 | $9.54 | +6.7% | 345.9K | 251 |
| 2016 | $7.46 | $9.03 | $7.09 | $8.94 | +19.9% | 184K | 252 |
| 2015 | $6.45 | $8.31 | $6.07 | $7.46 | +18.6% | 331.4K | 252 |
| 2014 | $5.71 | $6.86 | $5.44 | $6.29 | +13.1% | 365.4K | 252 |
| 2013 | $3.06 | $5.93 | $2.98 | $5.56 | +77.6% | 362.3K | 252 |
| 2012 | $1.93 | $4.28 | $1.74 | $3.13 | +70.7% | 712.9K | 250 |
| 2011 | $2.90 | $5.22 | $1.71 | $1.83 | -38.5% | 407.5K | 252 |
| 2010 | $2.98 | $4.00 | $2.24 | $2.98 | 0.0% | 591.8K | 252 |
| 2009 | $4.43 | $5.59 | $1.98 | $2.98 | -32.7% | 597.9K | 252 |
| 2008 | $7.95 | $8.67 | $3.17 | $4.43 | -44.2% | 682.8K | 253 |
| 2007 | $10.25 | $11.33 | $7.57 | $7.94 | -22.6% | 1.6M | 251 |
| 2006 | $7.83 | $10.47 | $7.71 | $10.26 | n/a | 2.6M | 237 |
MGYR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.05 | -1.6% |
| August 2026 | $19.36 | +1.6% |
| July 2026 | $19.05 | +9.2% |
| June 2026 | $17.45 | +0.9% |
| May 2026 | $17.30 | 0.0% |
| April 2026 | $17.30 | +0.5% |
| March 2026 | $17.21 | -1.2% |
| February 2026 | $17.42 | -0.0% |
| January 2026 | $17.42 | +2.0% |
| December 2025 | $17.09 | +3.2% |
| November 2025 | $16.56 | -1.1% |
| October 2025 | $16.74 | -1.5% |
About the MGYR data
Daily bars. 5,203 sessions from Jan 24, 2006 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MGYR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MGYR share price history
