Masterflex SE (ETR:MZX)
Germany
· Delayed Price · Currency is EUR 13.90
-0.10 (-0.71%)
Apr 29, 2026, 10:00 AM CET
Masterflex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -0.71% | 69 |
| Apr 27, 2026 | 14.05 | 14.10 | 13.85 | 14.10 | 14.10 | 0.71% | 45 |
| Apr 24, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 298 |
| Apr 23, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | 15 |
| Apr 22, 2026 | 14.15 | 14.15 | 13.80 | 13.95 | 13.95 | -2.79% | 552 |
| Apr 21, 2026 | 13.70 | 14.35 | 13.70 | 14.35 | 14.35 | 3.24% | 2,358 |
| Apr 20, 2026 | 14.25 | 14.25 | 13.75 | 13.90 | 13.90 | -3.81% | 4,245 |
| Apr 17, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | 2,135 |
| Apr 16, 2026 | 14.60 | 14.60 | 14.25 | 14.40 | 14.40 | 0.35% | 464 |
| Apr 15, 2026 | 14.15 | 14.40 | 14.10 | 14.35 | 14.35 | 2.87% | 3,022 |
| Apr 14, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.36% | 14 |
| Apr 13, 2026 | 14.05 | 14.05 | 13.65 | 14.00 | 14.00 | 1.08% | 2,951 |
| Apr 10, 2026 | 13.80 | 14.00 | 13.70 | 13.85 | 13.85 | 0.36% | 561 |
| Apr 9, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -3.50% | 2,047 |
| Apr 8, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 6,956 |
| Apr 7, 2026 | 14.15 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 814 |
| Apr 2, 2026 | 14.15 | 14.30 | 13.85 | 14.10 | 14.10 | 3.68% | 2,694 |
| Apr 1, 2026 | 13.60 | 13.75 | 13.45 | 13.60 | 13.60 | 0.37% | 802 |
| Mar 31, 2026 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | 0.74% | 1,515 |
| Mar 30, 2026 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | -1.47% | 4,448 |
| Mar 27, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | -0.73% | 115 |
| Mar 26, 2026 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | 0.36% | 379 |
| Mar 25, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 2.24% | 219 |
| Mar 24, 2026 | 13.20 | 13.60 | 13.20 | 13.40 | 13.40 | -0.37% | 1,340 |
| Mar 23, 2026 | 12.95 | 13.65 | 12.65 | 13.45 | 13.45 | - | 18,429 |
| Mar 20, 2026 | 13.35 | 13.60 | 13.30 | 13.45 | 13.45 | - | 1,868 |
| Mar 19, 2026 | 13.50 | 13.55 | 12.95 | 13.45 | 13.45 | 2.28% | 8,608 |
| Mar 18, 2026 | 13.30 | 13.30 | 13.10 | 13.15 | 13.15 | -2.23% | 3,354 |
| Mar 17, 2026 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | - | 773 |
| Mar 16, 2026 | 14.00 | 14.00 | 13.45 | 13.45 | 13.45 | -2.54% | 936 |
| Mar 13, 2026 | 13.70 | 13.95 | 13.60 | 13.80 | 13.80 | -0.72% | 506 |
| Mar 12, 2026 | 14.40 | 14.40 | 13.80 | 13.90 | 13.90 | -2.11% | 2,382 |
| Mar 11, 2026 | 13.20 | 14.30 | 13.20 | 14.20 | 14.20 | 6.37% | 2,039 |
| Mar 10, 2026 | 12.55 | 13.35 | 12.55 | 13.35 | 13.35 | 8.98% | 6,664 |
| Mar 9, 2026 | 13.05 | 13.05 | 12.05 | 12.25 | 12.25 | -4.67% | 3,614 |
| 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% | 1,154 |
| 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 | - | 1,761 |
| 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 |