Masterflex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.05	13.10	13.00	13.00	13.00	-0.76%	1,307
Oct 23, 2026	13.20	13.20	13.00	13.10	13.10	-0.76%	5,288
Oct 22, 2026	13.20	13.35	13.20	13.20	13.20	-0.75%	51
Oct 21, 2026	13.20	13.35	13.20	13.30	13.30	-	86
Oct 20, 2026	13.10	13.30	13.00	13.30	13.30	0.76%	377
Oct 19, 2026	12.95	13.20	12.95	13.20	13.20	1.15%	104
Oct 16, 2026	12.80	13.05	12.80	13.05	13.05	1.95%	260
Oct 15, 2026	13.05	13.05	12.55	12.80	12.80	-2.29%	466
Oct 14, 2026	12.85	13.10	12.65	13.10	13.10	1.95%	2,035
Oct 13, 2026	13.15	13.25	12.65	12.85	12.85	-2.28%	3,870
Oct 12, 2026	13.35	13.35	13.15	13.15	13.15	-1.50%	363
Oct 9, 2026	13.35	13.35	13.15	13.35	13.35	-	1
Oct 8, 2026	13.20	13.45	13.20	13.35	13.35	1.91%	838
Oct 7, 2026	13.55	13.55	13.10	13.10	13.10	-3.32%	251
Oct 6, 2026	13.55	13.55	13.40	13.55	13.55	-0.73%	362
Oct 5, 2026	13.55	13.65	13.40	13.65	13.65	-1.09%	90
Oct 2, 2026	13.50	13.80	13.50	13.80	13.80	1.10%	659
Oct 1, 2026	14.05	14.05	13.45	13.65	13.65	-2.85%	1,608
Sep 30, 2026	13.95	14.05	13.95	14.05	14.05	0.72%	1
Sep 29, 2026	13.95	13.95	13.95	13.95	13.95	-	200
Sep 28, 2026	13.75	13.95	13.75	13.95	13.95	1.82%	195
Sep 25, 2026	13.90	13.90	13.60	13.70	13.70	-1.44%	279
Sep 24, 2026	13.85	14.00	13.85	13.90	13.90	1.09%	4,100
Sep 23, 2026	13.95	14.00	13.75	13.75	13.75	-1.43%	158
Sep 22, 2026	13.85	14.00	13.70	13.95	13.95	0.72%	5
Sep 21, 2026	13.85	14.00	13.85	13.85	13.85	-0.72%	3
Sep 18, 2026	13.85	13.95	13.85	13.95	13.95	0.72%	-
Sep 17, 2026	13.95	14.00	13.85	13.85	13.85	-0.72%	483
Sep 16, 2026	13.90	13.95	13.85	13.95	13.95	0.36%	34
Sep 15, 2026	13.95	13.95	13.90	13.90	13.90	-	8
Sep 14, 2026	13.95	14.00	13.90	13.90	13.90	-0.36%	171
Sep 11, 2026	13.85	14.00	13.85	13.95	13.95	-0.36%	98
Sep 10, 2026	13.85	14.00	13.85	14.00	14.00	0.36%	4,801
Sep 9, 2026	14.15	14.15	13.90	13.95	13.95	-1.41%	430
Sep 8, 2026	13.95	14.20	13.95	14.15	14.15	1.43%	4,732
Sep 7, 2026	13.95	14.00	13.95	13.95	13.95	-	22
Sep 4, 2026	13.95	13.95	13.95	13.95	13.95	-0.71%	-
Sep 3, 2026	14.00	14.05	14.00	14.05	14.05	-1.06%	927
Sep 2, 2026	14.40	14.40	14.20	14.20	14.20	-0.35%	5,006
Sep 1, 2026	14.35	14.35	14.05	14.25	14.25	1.06%	229
Aug 31, 2026	14.35	14.35	14.10	14.10	14.10	-1.40%	1,453
Aug 28, 2026	14.40	14.40	14.30	14.30	14.30	-	300
Aug 27, 2026	14.20	14.45	14.20	14.30	14.30	0.35%	1,470
Aug 26, 2026	14.30	14.30	14.20	14.25	14.25	-0.35%	523
Aug 25, 2026	14.20	14.40	14.20	14.30	14.30	0.35%	363
Aug 24, 2026	14.30	14.30	14.20	14.25	14.25	-0.35%	218
Aug 21, 2026	13.70	14.30	13.70	14.30	14.30	1.42%	1,701
Aug 20, 2026	13.85	14.10	13.70	14.10	14.10	0.36%	609
Aug 19, 2026	14.00	14.05	14.00	14.05	14.05	-0.35%	215
Aug 18, 2026	14.20	14.20	14.00	14.10	14.10	-1.40%	1,977