Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 14.10
-0.10 (-0.70%)
At close: Jul 20, 2026
FRA:MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.35% | - |
| Jul 16, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | - |
| Jul 15, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -0.70% | - |
| Jul 14, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | - |
| Jul 13, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | - |
| Jul 10, 2026 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | -0.70% | - |
| Jul 9, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 0.35% | - |
| Jul 8, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | -1.04% | - |
| Jul 7, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| Jul 6, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - | - |
| Jul 3, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | - |
| Jul 2, 2026 | 14.45 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Jul 1, 2026 | 14.55 | 14.75 | 14.50 | 14.60 | 14.60 | -0.68% | 120 |
| Jun 30, 2026 | 14.55 | 14.70 | 14.50 | 14.70 | 14.70 | 1.03% | - |
| Jun 29, 2026 | 14.25 | 14.75 | 14.20 | 14.55 | 14.55 | 0.69% | - |
| 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 | - | - |