Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 14.00
-0.35 (-2.44%)
Last updated: Sep 8, 2025, 9:02 AM CET
Masterflex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -2.44% | 647 |
| Sep 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | - | 647 |
| Sep 5, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | - | 0.70% | 955 |
| Sep 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1.79% | 1,311 |
| Sep 3, 2025 | 13.95 | 14.45 | 13.65 | 14.00 | - | 1.82% | 1,311 |
| Sep 2, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | -0.36% | 342 |
| Sep 1, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | - | 0.36% | 342 |
| Aug 29, 2025 | 14.15 | 14.15 | 13.10 | 13.75 | - | -1.43% | 1,836 |
| Aug 28, 2025 | 14.00 | 14.40 | 13.95 | 13.95 | - | -2.11% | 1,866 |
| Aug 27, 2025 | 14.10 | 14.35 | 14.10 | 14.25 | - | 0.35% | 29 |
| Aug 26, 2025 | 14.25 | 14.25 | 14.00 | 14.20 | - | -0.35% | 494 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.15 | 14.25 | - | -2.40% | 1,047 |
| Aug 22, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | - | -0.34% | 800 |
| Aug 21, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | - | -0.68% | 325 |
| Aug 20, 2025 | 14.80 | 14.80 | 14.65 | 14.75 | - | 0.68% | 281 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | - | -0.68% | 465 |
| Aug 18, 2025 | 14.95 | 14.95 | 14.65 | 14.75 | - | 0.68% | 2,168 |
| Aug 15, 2025 | 14.05 | 14.70 | 14.05 | 14.65 | - | 3.17% | 1,912 |
| Aug 14, 2025 | 14.70 | 14.85 | 13.60 | 14.20 | - | -4.70% | 2,045 |
| Aug 13, 2025 | 13.85 | 14.90 | 13.60 | 14.90 | - | 7.58% | 13,251 |
| Aug 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | - | 2,827 |
| Aug 11, 2025 | 13.55 | 14.00 | 13.55 | 13.85 | - | 2.59% | 3,069 |
| Aug 8, 2025 | 12.60 | 13.65 | 12.60 | 13.50 | - | 4.65% | 17,434 |
| Aug 7, 2025 | 12.95 | 13.00 | 12.90 | 12.90 | - | 0.78% | 714 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.65 | 12.80 | - | 7.11% | 5,334 |
| Aug 5, 2025 | 11.45 | 12.00 | 11.45 | 11.95 | - | 6.22% | 2,450 |
| Aug 4, 2025 | 12.00 | 12.05 | 11.25 | 11.25 | - | -7.02% | 3,929 |
| Aug 1, 2025 | 12.35 | 12.35 | 12.00 | 12.10 | - | -2.02% | 2,414 |
| 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 |