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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.65	13.95	13.95	13.95	13.65	536
February 19, 2026	13.95	13.85	13.85	14.05	13.85	71
February 18, 2026	13.85	13.85	13.85	13.85	13.85	648
February 17, 2026	13.6	13.7	13.7	13.75	13.6	1,009
February 16, 2026	13.75	13.7	13.7	13.85	13.65	1,780
February 13, 2026	13.85	13.75	13.75	13.85	13.6	132
February 12, 2026	13.65	13.7	13.7	13.75	13.6	4,886
February 11, 2026	13.6	13.75	13.75	13.75	13.6	20
February 10, 2026	13.75	13.75	13.75	13.75	13.6	4,301
February 09, 2026	13.6	13.75	13.75	13.85	13.6	1,291
February 06, 2026	13.65	13.75	13.75	13.75	13.65	28
February 05, 2026	13.8	13.7	13.7	13.85	13.6	397
February 04, 2026	13.6	13.8	13.8	13.8	13.6	45
February 03, 2026	13.8	13.85	13.85	13.85	13.6	4,326
February 02, 2026	13.5	13.6	13.6	13.65	13.4	636
January 30, 2026	13.55	13.7	13.7	13.75	13.55	315
January 29, 2026	13.85	13.85	13.85	13.85	13.5	1,824
January 28, 2026	13.55	13.65	13.65	13.85	13.55	48
January 27, 2026	13.75	13.75	13.75	13.75	13.75	100
January 26, 2026	13.85	13.7	13.7	14	13.7	4,427
January 23, 2026	13.6	13.6	13.6	13.6	13.6	137
January 22, 2026	13.35	13.55	13.55	13.65	13.35	587
January 21, 2026	13.1	13.35	13.35	13.35	13.05	5,897
January 20, 2026	13.55	13.4	13.4	13.6	13.3	3,557
January 19, 2026	13.9	13.1	13.1	13.95	13.1	1,905
January 16, 2026	13.55	13.75	13.75	14	13.55	2,560
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

Masterflex SE (MZX.DE) XETRA