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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.9	14.35	14.35	14.35	13.9	3,949
October 15, 2025	13.75	13.85	13.85	13.85	13.6	4,266
October 14, 2025	13.7	13.7	13.7	13.75	13.4	3,648
October 13, 2025	13.5	13.8	13.8	14	13.5	4,868
October 10, 2025	13.1	13.45	13.45	13.5	13.1	7,167
October 09, 2025	13	13.2	13.2	13.25	13	816
October 08, 2025	13.15	13	13	13.25	13	2,395
October 07, 2025	13.2	13.1	13.1	13.25	12.9	1,894
October 06, 2025	12.9	13.1	13.1	13.1	12.9	802
October 03, 2025	12.9	12.9	12.9	12.95	12.9	79
October 02, 2025	13.1	13.1	13.1	13.1	13.1	29
October 01, 2025	12.9	12.85	12.85	12.9	12.6	29
September 30, 2025	13.05	12.9	12.9	13.15	12.9	810
September 29, 2025	12.8	13	13	13	12.8	38
September 26, 2025	13	13	13	13	13	461
September 25, 2025	13	12.95	12.95	13	12.9	461
September 24, 2025	12.6	12.7	12.7	12.7	12.6	33
September 23, 2025	13.05	12.6	12.6	13.05	12.6	2,704
September 22, 2025	12.95	13.15	13.15	13.25	12.85	1,766
September 19, 2025	13.4	13.15	13.15	13.4	13.05	1,042
September 18, 2025	13.5	13.05	13.05	13.5	13.05	1,025
September 17, 2025	13.5	13.4	13.4	13.7	13.4	1,993
September 16, 2025	13.3	13.1	13.1	13.3	13.1	1,168
September 15, 2025	13.95	13.3	13.3	13.95	13.3	2,398
September 12, 2025	13.95	14.1	14.1	14.1	13.9	131

Masterflex SE (MZX.DE) XETRA