Masterflex SE (ETR:MZX)
Germany · Delayed Price · Currency is EUR 13.90
0.00 (0.00%)
Jul 28, 2026, 2:40 PM CET
Masterflex SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 13.90 | 13.90 | 13.70 | 13.85 | - | -0.36% | 740 |
| Jul 27, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -1.77% | 718 |
| Jul 24, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | -0.70% | 17 |
| Jul 23, 2026 | 14.20 | 14.25 | 14.10 | 14.25 | 14.25 | 0.35% | 84 |
| Jul 22, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 102 |
| Jul 21, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | -0.35% | 23 |
| Jul 20, 2026 | 14.20 | 14.25 | 14.00 | 14.25 | 14.25 | -0.70% | 402 |
| Jul 17, 2026 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | -0.69% | 250 |
| Jul 16, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Jul 15, 2026 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | 0.35% | 83 |
| Jul 14, 2026 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | - | 74 |
| Jul 13, 2026 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | -0.35% | 816 |
| Jul 10, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 2,654 |
| Jul 9, 2026 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | -0.35% | 937 |
| Jul 8, 2026 | 14.80 | 14.80 | 14.35 | 14.35 | 14.35 | -0.35% | 981 |
| Jul 7, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 255 |
| Jul 6, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | 0.34% | 334 |
| Jul 3, 2026 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | 0.69% | 117 |
| Jul 2, 2026 | 14.85 | 14.85 | 14.45 | 14.45 | 14.45 | -1.70% | 373 |
| Jul 1, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | - | 7 |
| Jun 30, 2026 | 14.65 | 14.70 | 14.55 | 14.70 | 14.70 | -1.01% | 1,460 |
| Jun 29, 2026 | 14.70 | 14.85 | 14.30 | 14.85 | 14.85 | 2.41% | 5,263 |
| Jun 26, 2026 | 14.40 | 14.75 | 14.30 | 14.50 | 14.50 | - | 3,679 |
| Jun 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.34% | 105 |
| Jun 24, 2026 | 14.35 | 14.60 | 14.30 | 14.55 | 14.55 | -0.34% | 2,855 |
| Jun 23, 2026 | 14.35 | 14.65 | 14.35 | 14.60 | 14.60 | 0.34% | 5,491 |
| Jun 22, 2026 | 14.50 | 14.55 | 14.20 | 14.55 | 14.55 | 0.34% | 3,287 |
| Jun 19, 2026 | 14.20 | 14.50 | 14.15 | 14.50 | 14.50 | 0.35% | 1,716 |
| Jun 18, 2026 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | 0.70% | 266 |
| Jun 17, 2026 | 14.35 | 14.85 | 14.15 | 14.35 | 14.35 | 0.70% | 5,644 |
| Jun 16, 2026 | 14.60 | 14.60 | 14.20 | 14.25 | 14.25 | -1.04% | 2,440 |
| Jun 15, 2026 | 13.75 | 14.40 | 13.45 | 14.40 | 14.40 | 1.41% | 4,286 |
| Jun 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Jun 11, 2026 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | 2.52% | 1,564 |
| Jun 10, 2026 | 14.10 | 14.35 | 14.10 | 14.20 | 13.90 | - | 151 |
| Jun 9, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 13.90 | 0.71% | 439 |
| Jun 8, 2026 | 14.20 | 14.45 | 14.05 | 14.10 | 13.80 | 0.71% | 1,964 |
| Jun 5, 2026 | 14.00 | 14.00 | 13.45 | 14.00 | 13.70 | -1.06% | 2,734 |
| Jun 4, 2026 | 14.50 | 14.50 | 14.00 | 14.15 | 13.85 | -1.39% | 670 |
| Jun 3, 2026 | 14.30 | 14.40 | 14.15 | 14.35 | 14.05 | 0.70% | 710 |
| Jun 2, 2026 | 14.10 | 14.25 | 13.95 | 14.25 | 13.95 | 2.15% | 1,197 |
| Jun 1, 2026 | 13.95 | 14.05 | 13.85 | 13.95 | 13.66 | 0.72% | 359 |
| May 29, 2026 | 13.95 | 13.95 | 13.60 | 13.85 | 13.56 | - | 704 |
| May 28, 2026 | 13.95 | 13.95 | 13.65 | 13.85 | 13.56 | -2.46% | 1,195 |
| May 27, 2026 | 14.25 | 14.30 | 14.00 | 14.20 | 13.90 | - | 3,378 |
| May 26, 2026 | 14.45 | 14.45 | 14.10 | 14.20 | 13.90 | -1.39% | 1,439 |
| May 25, 2026 | 14.40 | 14.45 | 14.30 | 14.40 | 14.10 | - | 1,038 |
| May 22, 2026 | 14.35 | 14.40 | 14.35 | 14.40 | 14.10 | 0.70% | 120 |
| May 21, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.00 | -0.35% | 112 |
| May 20, 2026 | 14.20 | 14.35 | 14.15 | 14.35 | 14.05 | 0.70% | 2,325 |