NASDAQ FUTURES POP, TESLA STOCK SURGES AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.80

+0.04

(+0.31%)

At close: 01:37PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	12.59	12.80	12.59	12.80	12.80	3,600
Apr 22, 2024	12.07	12.76	12.07	12.76	12.76	700
Apr 19, 2024	12.65	12.65	12.55	12.57	12.57	1,300
Apr 18, 2024	12.44	12.44	12.12	12.12	12.12	2,200
Apr 17, 2024	12.03	12.13	12.03	12.13	12.13	600
Apr 16, 2024	11.78	12.17	11.78	12.17	12.17	900
Apr 15, 2024	12.39	12.39	12.39	12.39	12.39	100
Apr 12, 2024	12.39	12.39	12.39	12.39	12.39	700
Apr 11, 2024	12.68	12.68	12.68	12.68	12.68	100
Apr 10, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 09, 2024	12.80	12.85	12.54	12.54	12.54	22,600
Apr 08, 2024	12.90	12.90	12.71	12.71	12.71	1,400
Apr 05, 2024	12.55	12.55	12.48	12.54	12.54	2,600
Apr 04, 2024	12.46	12.93	12.46	12.52	12.52	900
Apr 03, 2024	12.22	12.22	12.21	12.21	12.21	800
Apr 02, 2024	11.90	12.05	11.90	12.05	12.05	2,900
Apr 01, 2024	12.00	12.96	10.98	12.96	12.96	2,900
Mar 28, 2024	12.16	12.16	12.16	12.16	12.16	500
Mar 27, 2024	12.31	12.31	12.31	12.31	12.31	-
Mar 26, 2024	12.31	12.31	12.31	12.31	12.31	300
Mar 25, 2024	12.66	12.66	12.66	12.66	12.66	400
Mar 22, 2024	12.66	12.66	12.20	12.20	12.20	400
Mar 21, 2024	12.37	12.37	12.37	12.37	12.37	400
Mar 20, 2024	12.00	12.00	12.00	12.00	12.00	100
Mar 19, 2024	12.37	12.37	12.37	12.37	12.37	600
Mar 18, 2024	12.76	12.76	12.76	12.76	12.76	200
Mar 15, 2024	11.87	12.76	11.87	12.76	12.76	1,200
Mar 14, 2024	12.18	12.43	12.18	12.37	12.37	2,700
Mar 13, 2024	12.13	12.13	12.13	12.13	12.13	500
Mar 12, 2024	12.46	12.49	11.83	12.47	12.47	2,100
Mar 11, 2024	12.30	12.40	12.30	12.40	12.40	600
Mar 08, 2024	12.34	12.58	12.34	12.58	12.58	400
Mar 07, 2024	11.79	12.18	11.75	12.18	12.18	4,900
Mar 06, 2024	11.55	11.56	11.55	11.56	11.56	800
Mar 05, 2024	11.79	11.79	11.79	11.79	11.79	5,300
Mar 04, 2024	11.47	11.47	11.47	11.47	11.47	300
Mar 01, 2024	11.02	11.10	11.02	11.10	11.10	1,100
Feb 29, 2024	11.31	11.31	10.98	11.31	11.31	1,800
Feb 28, 2024	11.79	11.79	11.79	11.79	11.79	300
Feb 27, 2024	11.43	11.74	11.41	11.41	11.41	1,100
Feb 26, 2024	11.50	11.50	11.50	11.50	11.50	1,400
Feb 23, 2024	11.61	11.61	11.61	11.61	11.61	3,200
Feb 22, 2024	11.38	11.39	11.14	11.39	11.39	3,900
Feb 21, 2024	10.89	10.89	10.89	10.89	10.89	300
Feb 20, 2024	10.53	11.39	10.53	11.15	11.15	3,000
Feb 16, 2024	10.15	10.53	10.15	10.53	10.53	1,700
Feb 15, 2024	10.55	11.00	10.45	10.45	10.45	1,000
Feb 14, 2024	10.54	10.94	10.53	10.94	10.94	1,100
Feb 13, 2024	10.74	10.74	10.67	10.67	10.67	1,100
Feb 12, 2024	10.85	10.85	10.75	10.75	10.75	7,500
Feb 09, 2024	10.59	10.73	10.59	10.73	10.73	2,500
Feb 08, 2024	10.26	10.47	10.26	10.47	10.47	600
Feb 07, 2024	10.83	10.83	10.64	10.68	10.68	1,300
Feb 06, 2024	10.68	10.83	10.68	10.83	10.83	3,400
Feb 05, 2024	10.74	10.95	10.50	10.95	10.95	7,500
Feb 02, 2024	10.88	10.88	10.46	10.47	10.47	2,700
Feb 01, 2024	10.50	11.01	10.50	11.00	11.00	2,100
Jan 31, 2024	10.50	10.97	10.50	10.50	10.50	3,700
Jan 30, 2024	10.47	10.55	10.25	10.55	10.55	2,300
Jan 29, 2024	10.70	10.70	10.37	10.43	10.43	12,700
Jan 26, 2024	11.00	11.00	10.73	10.73	10.73	1,800
Jan 25, 2024	10.76	10.91	10.76	10.91	10.91	800
Jan 24, 2024	10.54	10.58	10.39	10.48	10.48	2,100
Jan 23, 2024	10.90	10.90	10.90	10.90	10.90	300
Jan 22, 2024	11.10	11.12	11.00	11.00	11.00	5,300
Jan 19, 2024	10.67	11.10	10.65	11.10	11.10	1,300
Jan 18, 2024	10.50	10.50	10.50	10.50	10.50	-
Jan 17, 2024	10.49	10.62	10.44	10.50	10.50	11,700
Jan 16, 2024	10.54	11.24	10.54	11.18	11.18	2,000
Jan 12, 2024	10.39	10.80	10.39	10.80	10.80	2,500
Jan 11, 2024	9.88	10.39	9.88	10.12	10.12	1,200
Jan 10, 2024	10.23	10.39	10.23	10.33	10.33	1,800
Jan 09, 2024	9.70	9.84	9.68	9.68	9.68	2,900
Jan 08, 2024	9.92	9.99	9.67	9.98	9.98	7,700
Jan 05, 2024	9.89	9.91	9.44	9.91	9.91	2,000
Jan 04, 2024	9.76	9.88	9.70	9.70	9.70	1,600
Jan 03, 2024	9.72	9.72	9.54	9.54	9.54	1,500
Jan 02, 2024	9.49	9.90	9.49	9.73	9.73	4,300
Dec 29, 2023	9.66	9.81	9.66	9.80	9.80	1,900
Dec 28, 2023	9.50	9.62	9.50	9.62	9.62	8,000
Dec 27, 2023	9.50	9.50	9.50	9.50	9.50	200
Dec 26, 2023	9.58	9.58	9.58	9.58	9.58	500
Dec 22, 2023	9.53	9.65	9.53	9.65	9.65	1,600
Dec 21, 2023	9.41	9.41	9.41	9.41	9.41	800
Dec 20, 2023	9.33	9.33	9.33	9.33	9.33	-
Dec 19, 2023	9.31	9.50	8.96	9.33	9.33	2,700
Dec 18, 2023	9.35	9.35	9.35	9.35	9.35	-
Dec 15, 2023	9.35	9.35	9.35	9.35	9.35	1,500
Dec 14, 2023	9.04	9.69	9.04	9.69	9.69	6,900
Dec 13, 2023	9.09	9.20	9.05	9.05	9.05	9,100
Dec 12, 2023	8.96	8.96	8.89	8.89	8.89	800
Dec 11, 2023	8.81	8.88	8.81	8.88	8.88	300
Dec 08, 2023	8.87	8.87	8.87	8.87	8.87	700
Dec 07, 2023	8.97	8.97	8.97	8.97	8.97	300
Dec 06, 2023	8.98	9.12	8.98	9.00	9.00	18,300
Dec 05, 2023	8.95	8.95	8.95	8.95	8.95	-
Dec 04, 2023	8.95	8.95	8.95	8.95	8.95	500
Dec 01, 2023	8.59	8.76	8.59	8.68	8.68	1,600
Nov 30, 2023	8.61	8.61	8.53	8.60	8.60	2,400
Nov 29, 2023	8.84	8.84	8.84	8.84	8.84	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7295-0.0025(-0.34%)

CRUDE OIL83.14-0.22(-0.26%)

Bitcoin CAD91,086.91+584.55(+0.65%)

NASDAQ FUTURES POP, TESLA STOCK SURGES AFTER EARNINGS

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7295
-0.0025(-0.34%)

CRUDE OIL
83.14
-0.22(-0.26%)

Bitcoin CAD
91,086.91
+584.55(+0.65%)