Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 14.45
+0.20 (1.40%)
At close: Jun 26, 2026
FRA:MZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.05 | 14.55 | 14.05 | 14.45 | 14.45 | 1.40% | 400 |
| Jun 25, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | -1.38% | - |
| Jun 24, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | - |
| Jun 23, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | - | - |
| Jun 22, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | - |
| Jun 19, 2026 | 14.05 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jun 18, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -0.70% | - |
| Jun 17, 2026 | 14.05 | 14.40 | 14.05 | 14.30 | 14.30 | 0.70% | 210 |
| Jun 16, 2026 | 14.10 | 14.25 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Jun 15, 2026 | 13.90 | 14.30 | 13.30 | 14.30 | 14.30 | 1.78% | - |
| Jun 12, 2026 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | -0.35% | - |
| Jun 11, 2026 | 13.55 | 14.10 | 13.55 | 14.10 | 14.10 | 2.92% | - |
| Jun 10, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 13.70 | - | 100 |
| Jun 9, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.70 | -0.36% | - |
| Jun 8, 2026 | 13.80 | 14.10 | 13.80 | 14.05 | 13.75 | 0.36% | - |
| Jun 5, 2026 | 13.95 | 14.00 | 13.55 | 14.00 | 13.70 | - | - |
| Jun 4, 2026 | 14.05 | 14.50 | 14.00 | 14.00 | 13.70 | -1.41% | 100 |
| Jun 3, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 13.90 | 1.43% | - |
| Jun 2, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 13.70 | 1.45% | - |
| Jun 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 0.36% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.75 | 13.75 | 13.46 | -0.36% | - |
| May 28, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.50 | -1.43% | 150 |
| May 27, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 13.70 | -0.36% | - |
| May 26, 2026 | 14.05 | 14.20 | 14.05 | 14.05 | 13.75 | -1.40% | - |
| May 25, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 13.94 | -0.35% | - |
| May 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.99 | - | - |
| May 21, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 13.99 | - | 100 |
| May 20, 2026 | 13.95 | 14.30 | 13.95 | 14.30 | 13.99 | 1.42% | - |
| May 19, 2026 | 14.05 | 14.10 | 14.05 | 14.10 | 13.80 | -1.74% | - |
| May 18, 2026 | 14.30 | 14.40 | 14.30 | 14.35 | 14.04 | -0.35% | - |
| May 15, 2026 | 14.40 | 14.65 | 14.40 | 14.40 | 14.09 | -5.26% | 50 |
| May 14, 2026 | 14.20 | 15.20 | 14.20 | 15.20 | 14.87 | 5.56% | 1,050 |
| May 13, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.09 | - | - |
| May 12, 2026 | 14.25 | 14.40 | 14.25 | 14.40 | 14.09 | - | - |
| May 11, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.09 | - | - |
| May 8, 2026 | 14.35 | 14.40 | 14.15 | 14.40 | 14.09 | 1.77% | - |
| May 7, 2026 | 14.20 | 14.30 | 14.15 | 14.15 | 13.85 | -1.39% | - |
| May 6, 2026 | 14.20 | 14.35 | 14.05 | 14.35 | 14.04 | 1.77% | - |
| May 5, 2026 | 13.85 | 14.10 | 13.85 | 14.10 | 13.80 | 1.08% | - |
| May 4, 2026 | 13.85 | 14.10 | 13.85 | 13.95 | 13.65 | 0.36% | 50 |
| Apr 30, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.60 | 0.36% | - |
| Apr 29, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.55 | -0.36% | - |
| Apr 28, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.60 | - | - |
| Apr 27, 2026 | 13.90 | 13.90 | 13.85 | 13.90 | 13.60 | - | - |
| Apr 24, 2026 | 13.90 | 14.05 | 13.90 | 13.90 | 13.60 | 0.72% | 288 |
| Apr 23, 2026 | 13.85 | 13.85 | 13.80 | 13.80 | 13.50 | - | - |
| Apr 22, 2026 | 14.05 | 14.15 | 13.80 | 13.80 | 13.50 | -3.16% | - |
| Apr 21, 2026 | 13.85 | 14.25 | 13.85 | 14.25 | 13.94 | 2.52% | - |
| Apr 20, 2026 | 14.25 | 14.25 | 13.80 | 13.90 | 13.60 | -3.14% | 200 |
| Apr 17, 2026 | 14.25 | 14.45 | 14.25 | 14.35 | 14.04 | 0.70% | - |