Masterflex SE (ETR:MZX)
Germany · Delayed Price · Currency is EUR 13.80
+0.15 (1.10%)
Oct 2, 2026, 5:35 PM CET
Masterflex SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | 0.35% | 1,243 |
| Aug 14, 2026 | 14.35 | 14.40 | 14.20 | 14.25 | 14.25 | -1.04% | 3,587 |
| Aug 13, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 556 |
| Aug 12, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -2.72% | 862 |
| Aug 11, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 3.16% | 7,011 |
| Aug 10, 2026 | 13.90 | 14.25 | 13.85 | 14.25 | 14.25 | 1.42% | 1,844 |
| Aug 7, 2026 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | - | 200 |
| Aug 6, 2026 | 13.70 | 14.10 | 13.70 | 14.05 | 14.05 | 1.44% | 1,157 |
| Aug 5, 2026 | 13.85 | 13.85 | 13.70 | 13.85 | 13.85 | -1.77% | 637 |
| Aug 4, 2026 | 14.00 | 14.10 | 13.85 | 14.10 | 14.10 | 1.08% | 159 |
| Aug 3, 2026 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | -0.36% | 270 |
| Jul 31, 2026 | 13.95 | 14.00 | 13.85 | 14.00 | 14.00 | - | 287 |
| Jul 30, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 93 |
| Jul 29, 2026 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | - | 66 |
| Jul 28, 2026 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | 798 |
| Jul 27, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -1.77% | 718 |