Masterflex SE (ETR:MZX)
Germany
· Delayed Price · Currency is EUR 12.85
-0.30 (-2.28%)
At close: Mar 6, 2026
Masterflex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -2.28% | 362 |
| Mar 5, 2026 | 13.75 | 13.75 | 13.15 | 13.15 | 13.15 | -2.59% | 1,975 |
| Mar 4, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 0.37% | 300 |
| Mar 3, 2026 | 13.65 | 13.65 | 13.00 | 13.45 | 13.45 | -1.47% | 6,730 |
| Mar 2, 2026 | 13.75 | 13.80 | 13.65 | 13.65 | 13.65 | -1.44% | 761 |
| Feb 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | 10 |
| Feb 26, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | 0.36% | 791 |
| Feb 25, 2026 | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | - | 1 |
| Feb 24, 2026 | 13.95 | 13.95 | 13.65 | 13.75 | 13.75 | -0.72% | 1,196 |
| Feb 23, 2026 | 13.75 | 13.90 | 13.70 | 13.85 | 13.85 | -0.72% | 103 |
| Feb 20, 2026 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 0.72% | 536 |
| Feb 19, 2026 | 13.95 | 14.05 | 13.85 | 13.85 | 13.85 | - | 71 |
| Feb 18, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.09% | 648 |
| Feb 17, 2026 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | - | 1,009 |
| Feb 16, 2026 | 13.75 | 13.85 | 13.65 | 13.70 | 13.70 | -0.36% | 1,780 |
| Feb 13, 2026 | 13.85 | 13.85 | 13.60 | 13.75 | 13.75 | 0.36% | 132 |
| Feb 12, 2026 | 13.65 | 13.75 | 13.60 | 13.70 | 13.70 | -0.36% | 4,886 |
| Feb 11, 2026 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | - | 20 |
| Feb 10, 2026 | 13.75 | 13.75 | 13.60 | 13.75 | 13.75 | - | 4,301 |
| Feb 9, 2026 | 13.60 | 13.85 | 13.60 | 13.75 | 13.75 | - | 1,291 |
| Feb 6, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.36% | 28 |
| Feb 5, 2026 | 13.80 | 13.85 | 13.60 | 13.70 | 13.70 | -0.72% | 397 |
| Feb 4, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -0.36% | 45 |
| Feb 3, 2026 | 13.80 | 13.85 | 13.60 | 13.85 | 13.85 | 1.84% | 4,326 |
| Feb 2, 2026 | 13.50 | 13.65 | 13.40 | 13.60 | 13.60 | -0.73% | 636 |
| Jan 30, 2026 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | -1.08% | 315 |
| Jan 29, 2026 | 13.85 | 13.85 | 13.50 | 13.85 | 13.85 | 1.47% | 1,824 |
| Jan 28, 2026 | 13.55 | 13.85 | 13.55 | 13.65 | 13.65 | -0.73% | 48 |
| Jan 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 100 |
| Jan 26, 2026 | 13.85 | 14.00 | 13.70 | 13.70 | 13.70 | 0.74% | 4,427 |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | 137 |
| Jan 22, 2026 | 13.35 | 13.65 | 13.35 | 13.55 | 13.55 | 1.50% | 587 |
| Jan 21, 2026 | 13.10 | 13.35 | 13.05 | 13.35 | 13.35 | -0.37% | 5,897 |
| Jan 20, 2026 | 13.55 | 13.60 | 13.30 | 13.40 | 13.40 | 2.29% | 3,557 |
| Jan 19, 2026 | 13.90 | 13.95 | 13.10 | 13.10 | 13.10 | -4.73% | 1,905 |
| Jan 16, 2026 | 13.55 | 14.00 | 13.55 | 13.75 | 13.75 | -0.72% | 2,560 |
| Jan 15, 2026 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | -1.42% | 26 |
| Jan 14, 2026 | 13.70 | 14.05 | 13.70 | 14.05 | 14.05 | 1.81% | 568 |
| Jan 13, 2026 | 13.90 | 14.20 | 13.65 | 13.80 | 13.80 | - | 2,423 |
| Jan 12, 2026 | 13.65 | 13.90 | 13.60 | 13.80 | 13.80 | -0.36% | 804 |
| Jan 9, 2026 | 13.70 | 13.90 | 13.45 | 13.85 | 13.85 | 1.47% | 2,516 |
| Jan 8, 2026 | 13.60 | 13.65 | 13.20 | 13.65 | 13.65 | -0.36% | 755 |
| Jan 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | 49 |
| Jan 6, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -2.11% | 791 |
| Jan 5, 2026 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | - | 1,446 |
| Jan 2, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 0.35% | 210 |
| Dec 30, 2025 | 14.00 | 14.20 | 13.80 | 14.20 | 14.20 | 2.53% | 1,009 |
| Dec 29, 2025 | 13.60 | 13.90 | 13.40 | 13.85 | 13.85 | 3.36% | 3,584 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.20 | 13.40 | 13.40 | -1.47% | 1,215 |
| Dec 22, 2025 | 13.90 | 13.90 | 13.30 | 13.60 | 13.60 | -2.16% | 287 |
| Dec 19, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 0.36% | 1,261 |
| Dec 18, 2025 | 13.75 | 13.85 | 13.70 | 13.85 | 13.85 | - | 89 |
| Dec 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 400 |
| Dec 16, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | - | 520 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | 0.36% | 771 |
| Dec 12, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | - | 446 |
| Dec 11, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 1.85% | 1,134 |
| Dec 10, 2025 | 13.60 | 13.60 | 13.45 | 13.55 | 13.55 | -1.45% | 1,275 |
| Dec 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 28 |
| Dec 8, 2025 | 13.80 | 14.00 | 13.55 | 13.70 | 13.70 | -0.36% | 7,815 |
| Dec 5, 2025 | 13.65 | 13.90 | 13.00 | 13.75 | 13.75 | 1.48% | 8,376 |
| Dec 4, 2025 | 14.20 | 14.20 | 13.55 | 13.55 | 13.55 | -6.23% | 1,059 |
| Dec 3, 2025 | 14.70 | 14.70 | 14.25 | 14.45 | 14.45 | - | 1,585 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.30 | 14.45 | 14.45 | -2.03% | 1,038 |
| Dec 1, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | 14.75 | 2.08% | 2,890 |
| Nov 28, 2025 | 14.50 | 14.60 | 14.25 | 14.45 | 14.45 | 0.70% | 202 |
| Nov 27, 2025 | 14.05 | 14.60 | 14.05 | 14.35 | 14.35 | 2.50% | 5,107 |
| Nov 26, 2025 | 14.00 | 14.45 | 13.80 | 14.00 | 14.00 | -0.36% | 2,841 |
| Nov 25, 2025 | 13.60 | 14.05 | 13.40 | 14.05 | 14.05 | 4.46% | 4,960 |
| Nov 24, 2025 | 13.00 | 13.55 | 13.00 | 13.45 | 13.45 | 4.26% | 3,537 |
| Nov 21, 2025 | 12.85 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 1,262 |
| Nov 20, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | 3,091 |
| Nov 19, 2025 | 12.60 | 12.90 | 12.55 | 12.85 | 12.85 | 0.78% | 4,134 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.65 | 12.75 | 12.75 | -0.78% | 1,942 |
| Nov 17, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 2,085 |
| Nov 14, 2025 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 3,100 |
| Nov 13, 2025 | 12.60 | 13.15 | 12.60 | 13.00 | 13.00 | 3.17% | 1,614 |
| Nov 12, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - | 1,688 |
| Nov 11, 2025 | 13.50 | 13.50 | 12.15 | 12.60 | 12.60 | -7.69% | 11,813 |
| Nov 10, 2025 | 13.45 | 13.85 | 13.45 | 13.65 | 13.65 | 0.74% | 659 |
| Nov 7, 2025 | 13.80 | 13.90 | 13.50 | 13.55 | 13.55 | -1.81% | 8,116 |
| Nov 6, 2025 | 13.70 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 222 |
| Nov 5, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | -2.53% | 824 |
| Nov 4, 2025 | 13.80 | 13.95 | 13.80 | 13.85 | 13.85 | 0.36% | 459 |
| Nov 3, 2025 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 1.47% | 420 |
| Oct 31, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 209 |
| Oct 30, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 311 |
| Oct 29, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -0.37% | 6,560 |
| Oct 28, 2025 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | -0.36% | 2,375 |
| Oct 27, 2025 | 13.85 | 13.95 | 13.70 | 13.70 | 13.70 | -0.72% | 3,655 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 65 |
| Oct 23, 2025 | 13.70 | 13.80 | 13.65 | 13.80 | 13.80 | - | 452 |
| Oct 22, 2025 | 13.50 | 13.80 | 13.45 | 13.80 | 13.80 | 1.85% | 1,230 |
| Oct 21, 2025 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 1.50% | 119 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | -5.99% | 7,087 |
| Oct 17, 2025 | 14.05 | 14.40 | 14.05 | 14.20 | 14.20 | -1.05% | 1,507 |
| Oct 16, 2025 | 13.90 | 14.35 | 13.90 | 14.35 | 14.35 | 3.61% | 3,949 |
| Oct 15, 2025 | 13.75 | 13.85 | 13.60 | 13.85 | 13.85 | 1.09% | 4,266 |
| Oct 14, 2025 | 13.70 | 13.75 | 13.40 | 13.70 | 13.70 | -0.72% | 3,648 |
| Oct 13, 2025 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 2.60% | 4,868 |