Masterflex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.65	13.65	13.50	13.50	13.50	0.37%	300
Mar 3, 2026	13.65	13.65	13.00	13.45	13.45	-1.47%	6,730
Mar 2, 2026	13.75	13.80	13.65	13.65	13.65	-1.44%	761
Feb 27, 2026	13.85	13.85	13.85	13.85	13.85	0.36%	10
Feb 26, 2026	13.95	13.95	13.80	13.80	13.80	0.36%	791
Feb 25, 2026	13.95	13.95	13.75	13.75	13.75	-	1
Feb 24, 2026	13.95	13.95	13.65	13.75	13.75	-0.72%	1,196
Feb 23, 2026	13.75	13.90	13.70	13.85	13.85	-0.72%	103
Feb 20, 2026	13.65	13.95	13.65	13.95	13.95	0.72%	536
Feb 19, 2026	13.95	14.05	13.85	13.85	13.85	-	71
Feb 18, 2026	13.85	13.85	13.85	13.85	13.85	1.09%	648
Feb 17, 2026	13.60	13.75	13.60	13.70	13.70	-	1,009
Feb 16, 2026	13.75	13.85	13.65	13.70	13.70	-0.36%	1,780
Feb 13, 2026	13.85	13.85	13.60	13.75	13.75	0.36%	132
Feb 12, 2026	13.65	13.75	13.60	13.70	13.70	-0.36%	4,886
Feb 11, 2026	13.60	13.75	13.60	13.75	13.75	-	20
Feb 10, 2026	13.75	13.75	13.60	13.75	13.75	-	4,301
Feb 9, 2026	13.60	13.85	13.60	13.75	13.75	-	1,291
Feb 6, 2026	13.65	13.75	13.65	13.75	13.75	0.36%	28
Feb 5, 2026	13.80	13.85	13.60	13.70	13.70	-0.72%	397
Feb 4, 2026	13.60	13.80	13.60	13.80	13.80	-0.36%	45
Feb 3, 2026	13.80	13.85	13.60	13.85	13.85	1.84%	4,326
Feb 2, 2026	13.50	13.65	13.40	13.60	13.60	-0.73%	636
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