Masterflex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.65	13.65	13.50	13.50	13.50	-1.82%	-
Jan 29, 2026	13.40	13.75	13.40	13.75	13.75	1.48%	-
Jan 28, 2026	13.45	13.60	13.45	13.55	13.55	-0.37%	-
Jan 27, 2026	13.50	13.60	13.50	13.60	13.60	-0.37%	-
Jan 26, 2026	13.50	13.80	13.50	13.65	13.65	0.37%	-
Jan 23, 2026	13.15	13.60	13.15	13.60	13.60	1.87%	-
Jan 22, 2026	13.15	13.35	13.15	13.35	13.35	1.14%	-
Jan 21, 2026	13.05	13.20	13.05	13.20	13.20	3.53%	200
Jan 20, 2026	13.05	13.30	12.75	12.75	12.75	-3.77%	450
Jan 19, 2026	13.35	13.50	13.25	13.25	13.25	-2.21%	-
Jan 16, 2026	13.45	13.70	13.30	13.55	13.55	-0.37%	30
Jan 15, 2026	13.70	13.70	13.60	13.60	13.60	-1.81%	-
Jan 14, 2026	13.45	13.85	13.45	13.85	13.85	1.84%	-
Jan 13, 2026	13.55	13.65	13.55	13.60	13.60	-0.37%	-
Jan 12, 2026	13.65	13.65	13.60	13.65	13.65	-	125
Jan 9, 2026	13.65	13.85	13.40	13.65	13.65	0.74%	300
Jan 8, 2026	13.45	13.60	13.45	13.55	13.55	-	-
Jan 7, 2026	13.60	13.70	13.55	13.55	13.55	-1.45%	-
Jan 6, 2026	14.00	14.00	13.75	13.75	13.75	-0.72%	200
Jan 5, 2026	14.10	14.40	13.85	13.85	13.85	-1.77%	100
Jan 2, 2026	14.10	14.10	14.05	14.10	14.10	2.92%	-
Dec 30, 2025	13.60	13.70	13.60	13.70	13.70	-1.44%	-
Dec 29, 2025	13.30	13.90	13.30	13.90	13.90	4.51%	1,071
Dec 23, 2025	13.10	13.30	13.10	13.30	13.30	0.38%	79
Dec 22, 2025	13.60	13.60	13.25	13.25	13.25	-0.75%	-
Dec 19, 2025	13.55	13.70	13.35	13.35	13.35	-2.55%	605
Dec 18, 2025	13.35	13.70	13.35	13.70	13.70	-	-
Dec 17, 2025	13.60	13.70	13.60	13.70	13.70	-	-
Dec 16, 2025	13.60	13.70	13.60	13.70	13.70	-	-
Dec 15, 2025	13.65	13.95	13.65	13.70	13.70	-1.08%	100
Dec 12, 2025	13.85	13.85	13.85	13.85	13.85	1.09%	-
Dec 11, 2025	13.20	13.70	13.20	13.70	13.70	2.62%	-
Dec 10, 2025	13.55	13.55	13.35	13.35	13.35	-1.48%	-
Dec 9, 2025	13.55	13.55	13.55	13.55	13.55	0.37%	-
Dec 8, 2025	13.55	13.60	13.50	13.50	13.50	-0.37%	-
Dec 5, 2025	13.15	13.55	13.15	13.55	13.55	1.50%	-
Dec 4, 2025	13.90	14.15	13.35	13.35	13.35	-5.65%	-
Dec 3, 2025	14.10	14.25	14.10	14.15	14.15	-1.05%	-
Dec 2, 2025	14.40	14.40	14.30	14.30	14.30	0.70%	-
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%	-