Masterflex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	14.35	14.55	14.15	14.55	-	2.11%	2,722
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
May 19, 2026	14.35	14.35	14.10	14.25	13.95	-1.04%	108
May 18, 2026	14.40	14.40	14.35	14.40	14.10	-1.71%	820
May 15, 2026	14.80	14.80	14.40	14.65	14.34	0.34%	3,878
May 14, 2026	14.40	14.75	14.40	14.60	14.29	0.34%	1,233
May 13, 2026	14.40	14.55	14.40	14.55	14.24	0.69%	3,729
May 12, 2026	14.50	14.50	14.40	14.45	14.14	0.35%	78
May 11, 2026	14.40	14.50	14.40	14.40	14.10	-	2,091
May 8, 2026	14.40	14.50	14.30	14.40	14.10	-0.69%	5,627
May 7, 2026	14.30	14.50	14.30	14.50	14.19	-1.02%	253
May 6, 2026	14.20	14.65	14.20	14.65	14.34	1.74%	2,297
May 5, 2026	14.00	14.40	13.90	14.40	14.10	3.60%	2,821
May 4, 2026	13.90	14.10	13.90	13.90	13.61	-	3,570
Apr 30, 2026	14.05	14.10	13.90	13.90	13.61	-1.42%	503
Apr 29, 2026	13.90	14.10	13.90	14.10	13.80	0.71%	2,073
Apr 28, 2026	13.90	14.00	13.90	14.00	13.70	-0.71%	69
Apr 27, 2026	14.05	14.10	13.85	14.10	13.80	0.71%	45
Apr 24, 2026	13.80	14.00	13.80	14.00	13.70	0.72%	298
Apr 23, 2026	13.80	13.90	13.80	13.90	13.61	-0.36%	15
Apr 22, 2026	14.15	14.15	13.80	13.95	13.66	-2.79%	552
Apr 21, 2026	13.70	14.35	13.70	14.35	14.05	3.24%	2,358
Apr 20, 2026	14.25	14.25	13.75	13.90	13.61	-3.81%	4,245
Apr 17, 2026	14.25	14.45	14.25	14.45	14.14	0.35%	2,135
Apr 16, 2026	14.60	14.60	14.25	14.40	14.10	0.35%	464
Apr 15, 2026	14.15	14.40	14.10	14.35	14.05	2.87%	3,022
Apr 14, 2026	14.00	14.00	13.95	13.95	13.66	-0.36%	14
Apr 13, 2026	14.05	14.05	13.65	14.00	13.70	1.08%	2,951
Apr 10, 2026	13.80	14.00	13.70	13.85	13.56	0.36%	561
Apr 9, 2026	14.05	14.05	13.75	13.80	13.51	-3.50%	2,047
Apr 8, 2026	14.00	14.30	14.00	14.30	14.00	2.14%	6,956