Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 12.60
-0.10 (-0.79%)
Last updated: Jul 30, 2025
Masterflex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | - | -2.02% | 1,914 |
| Jul 31, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | - | -1.98% | 1,673 |
| Jul 30, 2025 | 12.65 | 12.65 | 12.50 | 12.60 | - | -0.79% | 118 |
| Jul 29, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | - | 1.60% | 117 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | 87 |
| Jul 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.40% | 464 |
| Jul 24, 2025 | 12.75 | 12.75 | 12.50 | 12.65 | - | -4.17% | 464 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 512 |
| Jul 22, 2025 | 13.00 | 13.20 | 12.85 | 13.20 | - | 2.33% | 955 |
| Jul 21, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | - | 1.98% | 1,007 |
| Jul 18, 2025 | 12.55 | 12.65 | 12.50 | 12.65 | - | 0.40% | 53 |
| Jul 17, 2025 | 12.55 | 12.80 | 12.55 | 12.60 | - | -4.91% | 1,716 |
| Jul 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 12,594 |
| Jul 15, 2025 | 13.20 | 13.25 | 13.15 | 13.25 | - | - | 893 |
| Jul 14, 2025 | 13.35 | 13.35 | 13.10 | 13.25 | - | -0.75% | 525 |
| Jul 11, 2025 | 12.55 | 13.35 | 12.30 | 13.35 | - | 9.43% | 2,302 |
| Jul 10, 2025 | 13.20 | 13.20 | 12.20 | 12.20 | - | -8.96% | 3,838 |
| Jul 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -1.47% | 385 |
| Jul 8, 2025 | 13.25 | 13.60 | 13.20 | 13.60 | - | 3.03% | 1,933 |
| Jul 7, 2025 | 13.00 | 13.25 | 13.00 | 13.20 | - | 1.54% | 682 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.39% | 522 |
| Jul 3, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | - | 522 |
| Jul 2, 2025 | 13.05 | 13.05 | 12.75 | 12.95 | - | -0.77% | 522 |
| Jul 1, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | - | 4,362 |
| Jun 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | - | 1,327 |
| Jun 27, 2025 | 12.90 | 13.05 | 12.65 | 13.05 | - | 0.38% | 1,676 |
| Jun 26, 2025 | 12.60 | 13.00 | 12.15 | 13.00 | - | 4.00% | 4,931 |
| Jun 25, 2025 | 13.05 | 13.05 | 12.25 | 12.50 | - | -7.75% | 3,233 |
| Jun 24, 2025 | 12.05 | 14.40 | 12.00 | 13.55 | - | 20.98% | 21,024 |
| Jun 23, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | - | -0.44% | 60 |
| Jun 20, 2025 | 11.25 | 11.25 | 11.10 | 11.25 | - | 0.90% | 1,586 |
| Jun 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | 0.90% | 1,071 |
| Jun 18, 2025 | 11.20 | 11.20 | 10.95 | 11.05 | - | -3.91% | 1,071 |
| Jun 17, 2025 | 11.20 | 11.50 | 11.00 | 11.50 | - | 1.32% | 2,036 |
| Jun 16, 2025 | 11.25 | 11.35 | 11.25 | 11.35 | - | - | 77 |
| Jun 13, 2025 | 11.00 | 11.40 | 11.00 | 11.35 | - | -2.16% | 324 |
| Jun 12, 2025 | 11.80 | 11.90 | 11.45 | 11.60 | - | -2.93% | 3,025 |
| Jun 11, 2025 | 12.25 | 12.25 | 11.80 | 11.95 | - | -4.02% | 2,079 |
| Jun 10, 2025 | 12.75 | 12.75 | 12.30 | 12.45 | - | 2.47% | 1,013 |
| Jun 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | 3,120 |
| Jun 6, 2025 | 12.05 | 12.20 | 12.00 | 12.15 | - | 4.29% | 8,640 |
| Jun 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | 6,171 |
| Jun 4, 2025 | 11.75 | 11.75 | 11.50 | 11.65 | - | -1.69% | 2,313 |
| Jun 3, 2025 | 11.40 | 12.00 | 11.35 | 11.85 | - | 3.95% | 4,611 |
| Jun 2, 2025 | 11.35 | 11.40 | 11.20 | 11.40 | - | 0.44% | 893 |
| May 30, 2025 | 11.10 | 11.35 | 10.80 | 11.35 | - | 0.89% | 2,403 |
| May 29, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | - | -1.32% | 26 |
| May 28, 2025 | 11.05 | 11.40 | 11.05 | 11.40 | - | 3.17% | 2,351 |
| May 27, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -1.34% | 734 |
| May 26, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | - | 3.23% | 1,169 |