Masterflex SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.200	13.200	13.000	13.100	13.100	5,288
2026-10-22	13.200	13.350	13.200	13.200	13.200	51
2026-10-21	13.200	13.350	13.200	13.300	13.300	86
2026-10-20	13.100	13.300	13.000	13.300	13.300	377
2026-10-19	12.950	13.200	12.950	13.200	13.200	104
2026-10-16	12.800	13.050	12.800	13.050	13.050	260
2026-10-15	13.050	13.050	12.550	12.800	12.800	466
2026-10-14	12.850	13.100	12.650	13.100	13.100	2,035
2026-10-13	13.150	13.250	12.650	12.850	12.850	3,870
2026-10-12	13.350	13.350	13.150	13.150	13.150	363
2026-10-09	13.350	13.350	13.150	13.350	13.350	1
2026-10-08	13.200	13.450	13.200	13.350	13.350	838
2026-10-07	13.550	13.550	13.100	13.100	13.100	251
2026-10-06	13.550	13.550	13.400	13.550	13.550	362
2026-10-05	13.550	13.650	13.400	13.650	13.650	90
2026-10-02	13.500	13.800	13.500	13.800	13.800	659
2026-10-01	14.050	14.050	13.450	13.650	13.650	1,608
2026-09-30	13.950	14.050	13.950	14.050	14.050	1
2026-09-29	13.950	13.950	13.950	13.950	13.950	200
2026-09-28	13.750	13.950	13.750	13.950	13.950	195
2026-09-25	13.900	13.900	13.600	13.700	13.700	279
2026-09-24	13.850	14.000	13.850	13.900	13.900	4,100
2026-09-23	13.950	14.000	13.750	13.750	13.750	158

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.