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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	14	14.1	14.1	14.1	13.9	479
September 10, 2025	14.15	14.2	14.2	14.2	14.1	740
September 09, 2025	14	14	14	14	14	647
September 08, 2025	14	13.95	13.95	14	13.55	647
September 05, 2025	14.25	14.35	14.35	14.35	14.25	955
September 04, 2025	14.25	14.25	14.25	14.25	14.25	1,311
September 03, 2025	13.95	14	14	14.45	13.65	1,311
September 02, 2025	13.75	13.75	13.75	13.75	13.75	342
September 01, 2025	14.1	13.8	13.8	14.1	13.6	342
August 29, 2025	14.15	13.75	13.75	14.15	13.1	1,836
August 28, 2025	14	13.95	13.95	14.4	13.95	1,866
August 27, 2025	14.1	14.25	14.25	14.35	14.1	29
August 26, 2025	14.25	14.2	14.2	14.25	14	494
August 25, 2025	14.8	14.25	14.25	14.8	14.15	1,047
August 22, 2025	14.5	14.6	14.6	14.6	14.5	800
August 21, 2025	14.65	14.65	14.65	14.65	14.6	325
August 20, 2025	14.8	14.75	14.75	14.8	14.65	281
August 19, 2025	14.8	14.65	14.65	14.8	14.65	465
August 18, 2025	14.95	14.75	14.75	14.95	14.65	2,168
August 15, 2025	14.05	14.65	14.65	14.7	14.05	1,912
August 14, 2025	14.7	14.2	14.2	14.85	13.6	2,045
August 13, 2025	13.85	14.9	14.9	14.9	13.6	13,251
August 12, 2025	14	13.6	13.6	14.25	13.5	2,827
August 11, 2025	13.55	13.85	13.85	14	13.55	3,069
August 08, 2025	12.6	13.5	13.5	13.65	12.6	17,434
August 07, 2025	12.95	12.9	12.9	13	12.9	714
August 06, 2025	13	12.8	12.8	13	12.65	5,334
August 05, 2025	11.45	11.95	11.95	12	11.45	2,450
August 04, 2025	12	11.25	11.25	12.05	11.25	3,929
August 01, 2025	12.35	12.1	12.1	12.35	12	2,414
July 31, 2025	12.6	12.35	12.35	12.6	12.35	1,673
July 30, 2025	12.65	12.6	12.6	12.65	12.5	118
July 29, 2025	12.55	12.7	12.7	12.7	12.55	117

Masterflex SE (MZX.DE) XETRA