Masterflex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.95	13.95	13.65	13.80	-	-2.82%	971
May 27, 2026	14.25	14.30	14.00	14.20	14.20	-	3,378
May 26, 2026	14.45	14.45	14.10	14.20	14.20	-1.39%	1,439
May 25, 2026	14.40	14.45	14.30	14.40	14.40	-	1,038
May 22, 2026	14.35	14.40	14.35	14.40	14.40	0.70%	120
May 21, 2026	14.10	14.30	14.10	14.30	14.30	-0.35%	112
May 20, 2026	14.20	14.35	14.15	14.35	14.35	0.70%	2,325
May 19, 2026	14.35	14.35	14.10	14.25	14.25	-1.04%	108
May 18, 2026	14.40	14.40	14.35	14.40	14.40	-1.71%	820
May 15, 2026	14.80	14.80	14.40	14.65	14.65	0.34%	3,878
May 14, 2026	14.40	14.75	14.40	14.60	14.60	0.34%	1,233
May 13, 2026	14.40	14.55	14.40	14.55	14.55	0.69%	3,729
May 12, 2026	14.50	14.50	14.40	14.45	14.45	0.35%	78
May 11, 2026	14.40	14.50	14.40	14.40	14.40	-	2,091
May 8, 2026	14.40	14.50	14.30	14.40	14.40	-0.69%	5,627
May 7, 2026	14.30	14.50	14.30	14.50	14.50	-1.02%	253
May 6, 2026	14.20	14.65	14.20	14.65	14.65	1.74%	2,297
May 5, 2026	14.00	14.40	13.90	14.40	14.40	3.60%	2,821
May 4, 2026	13.90	14.10	13.90	13.90	13.90	-	3,570
Apr 30, 2026	14.05	14.10	13.90	13.90	13.90	-1.42%	503
Apr 29, 2026	13.90	14.10	13.90	14.10	14.10	0.71%	2,073
Apr 28, 2026	13.90	14.00	13.90	14.00	14.00	-0.71%	69
Apr 27, 2026	14.05	14.10	13.85	14.10	14.10	0.71%	45
Apr 24, 2026	13.80	14.00	13.80	14.00	14.00	0.72%	298
Apr 23, 2026	13.80	13.90	13.80	13.90	13.90	-0.36%	15
Apr 22, 2026	14.15	14.15	13.80	13.95	13.95	-2.79%	552
Apr 21, 2026	13.70	14.35	13.70	14.35	14.35	3.24%	2,358
Apr 20, 2026	14.25	14.25	13.75	13.90	13.90	-3.81%	4,245
Apr 17, 2026	14.25	14.45	14.25	14.45	14.45	0.35%	2,135
Apr 16, 2026	14.60	14.60	14.25	14.40	14.40	0.35%	464
Apr 15, 2026	14.15	14.40	14.10	14.35	14.35	2.87%	3,022
Apr 14, 2026	14.00	14.00	13.95	13.95	13.95	-0.36%	14
Apr 13, 2026	14.05	14.05	13.65	14.00	14.00	1.08%	2,951
Apr 10, 2026	13.80	14.00	13.70	13.85	13.85	0.36%	561
Apr 9, 2026	14.05	14.05	13.75	13.80	13.80	-3.50%	2,047
Apr 8, 2026	14.00	14.30	14.00	14.30	14.30	2.14%	6,956
Apr 7, 2026	14.15	14.20	13.90	14.00	14.00	-0.71%	814
Apr 2, 2026	14.15	14.30	13.85	14.10	14.10	3.68%	2,694
Apr 1, 2026	13.60	13.75	13.45	13.60	13.60	0.37%	802
Mar 31, 2026	13.75	13.75	13.55	13.55	13.55	0.74%	1,515
Mar 30, 2026	13.45	13.45	13.20	13.45	13.45	-1.47%	4,448
Mar 27, 2026	13.50	13.65	13.50	13.65	13.65	-0.73%	115
Mar 26, 2026	13.85	13.85	13.75	13.75	13.75	0.36%	379
Mar 25, 2026	13.55	13.70	13.55	13.70	13.70	2.24%	219
Mar 24, 2026	13.20	13.60	13.20	13.40	13.40	-0.37%	1,340
Mar 23, 2026	12.95	13.65	12.65	13.45	13.45	-	18,429
Mar 20, 2026	13.35	13.60	13.30	13.45	13.45	-	1,868
Mar 19, 2026	13.50	13.55	12.95	13.45	13.45	2.28%	8,608
Mar 18, 2026	13.30	13.30	13.10	13.15	13.15	-2.23%	3,354
Mar 17, 2026	13.35	13.45	13.35	13.45	13.45	-	773