Masterflex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.55	13.75	13.55	13.70	13.70	-1.08%	315
Jan 29, 2026	13.85	13.85	13.50	13.85	13.85	1.47%	1,824
Jan 28, 2026	13.55	13.85	13.55	13.65	13.65	-0.73%	48
Jan 27, 2026	13.75	13.75	13.75	13.75	13.75	0.36%	100
Jan 26, 2026	13.85	14.00	13.70	13.70	13.70	0.74%	4,427
Jan 23, 2026	13.60	13.60	13.60	13.60	13.60	0.37%	137
Jan 22, 2026	13.35	13.65	13.35	13.55	13.55	1.50%	587
Jan 21, 2026	13.10	13.35	13.05	13.35	13.35	-0.37%	5,897
Jan 20, 2026	13.55	13.60	13.30	13.40	13.40	2.29%	3,557
Jan 19, 2026	13.90	13.95	13.10	13.10	13.10	-4.73%	1,905
Jan 16, 2026	13.55	14.00	13.55	13.75	13.75	-0.72%	2,560
Jan 15, 2026	14.00	14.00	13.70	13.85	13.85	-1.42%	26
Jan 14, 2026	13.70	14.05	13.70	14.05	14.05	1.81%	568
Jan 13, 2026	13.90	14.20	13.65	13.80	13.80	-	2,423
Jan 12, 2026	13.65	13.90	13.60	13.80	13.80	-0.36%	804
Jan 9, 2026	13.70	13.90	13.45	13.85	13.85	1.47%	2,516
Jan 8, 2026	13.60	13.65	13.20	13.65	13.65	-0.36%	755
Jan 7, 2026	13.70	13.70	13.70	13.70	13.70	-1.79%	49
Jan 6, 2026	14.00	14.00	13.90	13.95	13.95	-2.11%	791
Jan 5, 2026	14.50	14.50	14.00	14.25	14.25	-	1,446
Jan 2, 2026	14.20	14.25	14.20	14.25	14.25	0.35%	210
Dec 30, 2025	14.00	14.20	13.80	14.20	14.20	2.53%	1,009
Dec 29, 2025	13.60	13.90	13.40	13.85	13.85	3.36%	3,584
Dec 23, 2025	13.70	13.70	13.20	13.40	13.40	-1.47%	1,215
Dec 22, 2025	13.90	13.90	13.30	13.60	13.60	-2.16%	287
Dec 19, 2025	13.70	14.00	13.70	13.90	13.90	0.36%	1,261
Dec 18, 2025	13.75	13.85	13.70	13.85	13.85	-	89
Dec 17, 2025	13.85	13.85	13.85	13.85	13.85	-	400
Dec 16, 2025	13.70	13.85	13.70	13.85	13.85	-	520
Dec 15, 2025	14.00	14.00	13.80	13.85	13.85	0.36%	771
Dec 12, 2025	13.95	13.95	13.80	13.80	13.80	-	446
Dec 11, 2025	13.60	13.90	13.60	13.80	13.80	1.85%	1,134
Dec 10, 2025	13.60	13.60	13.45	13.55	13.55	-1.45%	1,275
Dec 9, 2025	13.75	13.75	13.75	13.75	13.75	0.36%	28
Dec 8, 2025	13.80	14.00	13.55	13.70	13.70	-0.36%	7,815
Dec 5, 2025	13.65	13.90	13.00	13.75	13.75	1.48%	8,376
Dec 4, 2025	14.20	14.20	13.55	13.55	13.55	-6.23%	1,059
Dec 3, 2025	14.70	14.70	14.25	14.45	14.45	-	1,585
Dec 2, 2025	14.75	14.75	14.30	14.45	14.45	-2.03%	1,038
Dec 1, 2025	14.30	14.75	14.30	14.75	14.75	2.08%	2,890
Nov 28, 2025	14.50	14.60	14.25	14.45	14.45	0.70%	202
Nov 27, 2025	14.05	14.60	14.05	14.35	14.35	2.50%	5,107
Nov 26, 2025	14.00	14.45	13.80	14.00	14.00	-0.36%	2,841
Nov 25, 2025	13.60	14.05	13.40	14.05	14.05	4.46%	4,960
Nov 24, 2025	13.00	13.55	13.00	13.45	13.45	4.26%	3,537
Nov 21, 2025	12.85	13.00	12.85	12.90	12.90	-0.77%	1,262
Nov 20, 2025	12.85	13.00	12.85	13.00	13.00	1.17%	3,091
Nov 19, 2025	12.60	12.90	12.55	12.85	12.85	0.78%	4,134
Nov 18, 2025	12.80	12.80	12.65	12.75	12.75	-0.78%	1,942
Nov 17, 2025	12.85	12.85	12.80	12.85	12.85	0.39%	2,085