Masterflex SE - MZX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	14	13.85	13.85	14	13.7	26
January 14, 2026	13.7	14.05	14.05	14.05	13.7	568
January 13, 2026	13.9	13.8	13.8	14.2	13.65	2,423
January 12, 2026	13.65	13.95	13.95	13.95	13.6	904
January 09, 2026	13.7	13.85	13.85	13.9	13.45	2,516
January 08, 2026	13.6	13.65	13.65	13.65	13.2	755
January 07, 2026	13.7	13.7	13.7	13.7	13.7	49
January 06, 2026	14	13.75	13.75	14	13.75	941
January 05, 2026	14.5	14.25	14.25	14.5	14	1,446
January 02, 2026	14.2	14.4	14.4	14.4	14.2	227
December 30, 2025	14	14.2	14.2	14.2	13.8	1,009
December 29, 2025	13.6	13.85	13.85	13.9	13.4	3,584
December 23, 2025	13.7	13.4	13.4	13.7	13.2	1,215
December 22, 2025	13.9	13.6	13.6	13.9	13.3	287
December 19, 2025	13.7	13.9	13.9	14	13.7	1,261
December 18, 2025	13.75	13.85	13.85	13.85	13.7	89
December 17, 2025	13.85	13.85	13.85	13.85	13.85	400
December 16, 2025	13.7	13.85	13.85	13.85	13.7	520
December 15, 2025	14	13.85	13.85	14	13.8	771
December 12, 2025	13.95	13.8	13.8	13.95	13.8	446
December 11, 2025	13.6	13.9	13.9	13.9	13.6	1,154
December 10, 2025	13.6	13.55	13.55	13.6	13.45	1,275
December 09, 2025	13.75	13.75	13.75	13.75	13.75	28
December 08, 2025	13.8	13.7	13.7	14	13.55	7,815
December 05, 2025	13.65	13.75	13.75	13.9	13	8,376
December 04, 2025	14.2	13.55	13.55	14.2	13.55	1,059
December 03, 2025	14.7	14.1	14.1	14.7	14.1	1,761
December 02, 2025	14.75	14.45	14.45	14.75	14.3	1,038
December 01, 2025	14.3	14.75	14.75	14.75	14.3	2,890
November 28, 2025	14.5	14.45	14.45	14.6	14.25	202
November 27, 2025	14.05	14.35	14.35	14.6	14.05	5,107
November 26, 2025	14	14	14	14.45	13.8	2,841
November 25, 2025	13.6	14.05	14.05	14.05	13.4	4,960
November 24, 2025	13	13.45	13.45	13.55	13	3,537
November 21, 2025	12.85	12.9	12.9	13	12.85	1,262
November 20, 2025	12.85	13	13	13	12.85	3,091
November 19, 2025	12.6	12.85	12.85	12.9	12.55	4,134
November 18, 2025	12.8	12.75	12.75	12.8	12.65	1,942
November 17, 2025	12.85	12.85	12.85	12.85	12.8	2,085
November 14, 2025	12.95	12.8	12.8	13	12.8	3,100
November 13, 2025	12.6	13	13	13.15	12.6	1,614
November 12, 2025	12.45	12.6	12.6	12.6	12.45	1,688
November 11, 2025	13.5	12.6	12.6	13.5	12.15	11,813
November 10, 2025	13.45	13.65	13.65	13.85	13.45	659
November 07, 2025	13.8	13.55	13.55	13.9	13.5	8,116
November 06, 2025	13.7	13.8	13.8	13.8	13.5	222
November 05, 2025	13.6	13.5	13.5	13.8	13.5	824
November 04, 2025	13.8	13.85	13.85	13.95	13.8	459
November 03, 2025	13.7	13.8	13.8	13.95	13.7	420
October 31, 2025	13.5	13.6	13.6	13.6	13.5	209
October 30, 2025	13.5	13.7	13.7	13.7	13.5	311
October 29, 2025	13.5	13.6	13.6	13.8	13.5	6,560
October 28, 2025	13.5	13.65	13.65	13.7	13.5	2,375
October 27, 2025	13.85	13.7	13.7	13.95	13.7	3,655
October 24, 2025	13.8	13.8	13.8	13.8	13.8	65
October 23, 2025	13.7	13.8	13.8	13.8	13.65	452
October 22, 2025	13.5	13.8	13.8	13.8	13.45	1,230
October 21, 2025	13.5	13.55	13.55	13.55	13.45	119
October 20, 2025	14	13.35	13.35	14	13.35	7,087
October 17, 2025	14.05	14.2	14.2	14.4	14.05	1,507

Masterflex SE (MZX.DE) XETRA