Masterflex SE (MZX.DE)
XETRA: MZX.DE
· Real-Time Price · USD
9.50
-0.12 (-1.25%)
At close: Apr 17, 2025, 3:59 PM
MZX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.64 | 9.64 | 9.42 | 9.50 | n/a | -1.25% | 528 |
| Apr 16, 2025 | 9.36 | 9.62 | 9.24 | 9.62 | n/a | 1.05% | 5,160 |
| Apr 15, 2025 | 9.68 | 9.68 | 9.50 | 9.52 | n/a | -1.24% | 8,296 |
| Apr 14, 2025 | 9.58 | 9.64 | 9.58 | 9.64 | n/a | -0.82% | 654 |
| Apr 11, 2025 | 9.52 | 9.78 | 9.52 | 9.72 | n/a | 0.62% | 1,079 |
| Apr 10, 2025 | 9.54 | 10.20 | 9.54 | 9.66 | n/a | 1.26% | 5,144 |
| Apr 9, 2025 | 9.52 | 9.54 | 9.22 | 9.54 | n/a | -2.65% | 2,840 |
| Apr 8, 2025 | 8.58 | 9.80 | 8.58 | 9.80 | n/a | 14.49% | 18,443 |
| Apr 7, 2025 | 8.36 | 9.00 | 8.36 | 8.56 | n/a | -13.71% | 16,207 |
| Apr 4, 2025 | 9.98 | 10.00 | 9.32 | 9.92 | n/a | -1.78% | 6,063 |
| Apr 3, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | n/a | -0.98% | 158 |
| Apr 2, 2025 | 10.25 | 10.25 | 10.05 | 10.20 | n/a | -0.97% | 942 |
| Apr 1, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | n/a | -0.48% | 305 |
| Mar 31, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | n/a | 0.00% | 200 |
| Mar 28, 2025 | 10.60 | 10.60 | 10.25 | 10.35 | n/a | -2.82% | 3,466 |
| Mar 27, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | n/a | 0.47% | 175 |
| Mar 26, 2025 | 10.20 | 10.80 | 10.20 | 10.60 | n/a | 4.43% | 878 |
| Mar 25, 2025 | 10.10 | 10.15 | 10.00 | 10.15 | n/a | 1.50% | 1,010 |
| Mar 24, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | n/a | -2.91% | 581 |
| Mar 21, 2025 | 10.70 | 10.70 | 10.25 | 10.30 | n/a | -5.07% | 1,932 |