Masterflex SE (ETR:MZX)
Germany · Delayed Price · Currency is EUR 14.10
-0.20 (-1.40%)
Aug 18, 2026, 5:35 PM CET
Masterflex SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |