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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	12.5	12.5	12.5	12.5	12.5	87
July 25, 2025	12.7	12.7	12.7	12.7	12.7	464
July 24, 2025	12.75	12.65	12.65	12.75	12.5	464
July 23, 2025	12.9	13.1	13.1	13.1	12.8	512
July 22, 2025	13	13.2	13.2	13.2	12.85	955
July 21, 2025	12.7	12.9	12.9	12.9	12.7	1,007
July 18, 2025	12.55	12.65	12.65	12.65	12.5	53
July 17, 2025	12.55	12.6	12.6	12.8	12.55	1,716
July 16, 2025	13.35	12.6	12.6	13.35	12.3	12,594
July 15, 2025	13.2	13.25	13.25	13.25	13.15	893
July 14, 2025	13.35	13.25	13.25	13.35	13.1	525
July 11, 2025	12.55	13.35	13.35	13.35	12.3	2,302
July 10, 2025	13.2	12.2	12.2	13.2	12.2	3,838
July 09, 2025	13.4	13.4	13.4	13.4	13.4	385
July 08, 2025	13.25	13.6	13.6	13.6	13.2	1,933
July 07, 2025	13	13.2	13.2	13.25	13	682
July 04, 2025	13	13	13	13	13	522
July 03, 2025	12.95	12.95	12.95	12.95	12.95	522
July 02, 2025	13.05	12.95	12.95	13.05	12.75	522
July 01, 2025	12.75	12.9	12.9	12.9	12.1	4,362
June 30, 2025	12.6	12.55	12.55	12.95	12.55	1,327
June 27, 2025	12.9	13.05	13.05	13.05	12.65	1,676
June 26, 2025	12.6	13	13	13	12.15	4,931
June 25, 2025	13.05	12.5	12.5	13.05	12.25	3,233
June 24, 2025	12.05	13.55	13.55	14.4	12	21,024
June 23, 2025	11.15	11.2	11.2	11.2	11.15	60
June 20, 2025	11.25	11.25	11.25	11.25	11.1	1,586
June 19, 2025	11.15	11.15	11.15	11.15	11.15	1,071
June 18, 2025	11.2	11.05	11.05	11.2	10.95	1,071
June 17, 2025	11.2	11.5	11.5	11.5	11	2,036
June 16, 2025	11.25	11.35	11.35	11.35	11.25	77

Masterflex SE (MZX.DE) XETRA