Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 13.00
+0.05 (0.39%)
At close: Sep 26, 2025
Masterflex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | - |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.15% | 420 |
| Sep 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.56% | - |
| Sep 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% | - |
| Sep 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.58% | - |
| Sep 15, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -0.37% | 100 |
| Sep 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | - |
| Sep 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 7.41% | 270 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | - |
| Sep 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -4.27% | - |
| Sep 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.44% | - |
| Sep 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.84% | - |
| Sep 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | - |
| Sep 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.63% | - |
| Sep 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85% | - |
| Sep 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.45% | - |
| Aug 29, 2025 | 14.25 | 14.25 | 13.75 | 13.75 | 13.75 | -0.36% | 420 |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.83% | - |
| Aug 27, 2025 | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | 4.74% | 209 |
| Aug 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -9.27% | - |
| Aug 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 6.34% | 100 |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | - |
| Aug 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.69% | - |
| Aug 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.70% | - |
| Aug 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.04% | - |
| Aug 18, 2025 | 14.45 | 14.80 | 14.45 | 14.80 | 14.80 | 5.71% | 50 |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Aug 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | - |
| Aug 13, 2025 | 13.10 | 14.55 | 13.10 | 14.55 | 14.55 | 8.58% | 360 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Aug 11, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | -2.93% | 50 |
| Aug 8, 2025 | 12.40 | 13.65 | 12.40 | 13.65 | 13.65 | 10.98% | 400 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Aug 6, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 5.79% | 300 |
| Aug 5, 2025 | 11.30 | 12.10 | 11.30 | 12.10 | 12.10 | 5.22% | 20 |
| Aug 4, 2025 | 11.65 | 11.75 | 11.25 | 11.50 | 11.50 | -5.74% | 1,300 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Jul 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% | - |
| Jul 29, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | - |
| Jul 28, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.46% | 25 |
| Jul 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.79% | - |
| Jul 24, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | - |
| Jul 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.81% | - |
| Jul 22, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | - |