Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 14.35
+0.20 (1.41%)
At close: Nov 28, 2025
Masterflex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -1.05% | 25 |
| Nov 28, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.35 | 1.41% | - |
| Nov 27, 2025 | 13.70 | 14.20 | 13.70 | 14.15 | 14.15 | 2.17% | 400 |
| Nov 26, 2025 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | -0.72% | 240 |
| Nov 25, 2025 | 13.05 | 13.95 | 13.05 | 13.95 | 13.95 | 4.10% | - |
| Nov 24, 2025 | 12.65 | 13.40 | 12.65 | 13.40 | 13.40 | 4.69% | - |
| Nov 21, 2025 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | - | - |
| Nov 20, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | - |
| Nov 19, 2025 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | 1.59% | - |
| Nov 18, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 17, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.39% | - |
| Nov 14, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | -2.30% | - |
| Nov 13, 2025 | 12.60 | 13.05 | 12.60 | 13.05 | 13.05 | 4.40% | - |
| Nov 12, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 4.17% | - |
| Nov 11, 2025 | 13.20 | 13.45 | 12.00 | 12.00 | 12.00 | -10.78% | 620 |
| Nov 10, 2025 | 13.10 | 13.50 | 13.10 | 13.45 | 13.45 | - | 200 |
| Nov 7, 2025 | 13.55 | 13.75 | 13.45 | 13.45 | 13.45 | -1.82% | - |
| Nov 6, 2025 | 13.35 | 13.70 | 13.35 | 13.70 | 13.70 | 1.48% | 800 |
| Nov 5, 2025 | 13.35 | 13.60 | 13.35 | 13.50 | 13.50 | -1.10% | - |
| Nov 4, 2025 | 13.25 | 13.95 | 13.25 | 13.65 | 13.65 | 0.74% | 350 |
| Nov 3, 2025 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 0.37% | - |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 30, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.37% | - |
| Oct 29, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | -1.82% | - |
| Oct 28, 2025 | 13.50 | 13.70 | 13.45 | 13.70 | 13.70 | 0.74% | 150 |
| Oct 27, 2025 | 13.35 | 13.60 | 13.35 | 13.60 | 13.60 | 1.12% | - |
| Oct 24, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -1.47% | - |
| Oct 23, 2025 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 1.49% | - |
| Oct 22, 2025 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | - | - |
| Oct 21, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1.89% | - |
| Oct 20, 2025 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -5.04% | 74 |
| Oct 17, 2025 | 13.40 | 13.95 | 13.40 | 13.90 | 13.90 | -0.36% | - |
| Oct 16, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 1.45% | 190 |
| Oct 15, 2025 | 13.25 | 13.75 | 13.25 | 13.75 | 13.75 | 1.10% | - |
| Oct 14, 2025 | 13.35 | 13.70 | 13.35 | 13.60 | 13.60 | -0.73% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Oct 10, 2025 | 12.85 | 13.40 | 12.85 | 13.40 | 13.40 | 2.29% | - |
| Oct 9, 2025 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | -0.38% | - |
| Oct 8, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | 0.38% | - |
| Oct 7, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 110 |
| Oct 6, 2025 | 12.75 | 13.05 | 12.75 | 13.05 | 13.05 | 1.16% | 378 |
| Oct 3, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | - | - |
| Oct 2, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | - |
| Oct 1, 2025 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | 2.39% | - |
| Sep 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.01% | - |
| Sep 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Sep 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 238 |
| Sep 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.16% | - |