Masterflex SE (MZX)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.65 | 10.75 | 10.449999 | 946 | 10.55931093 | DE |
| 4 | -0.3 | -2.7397260274 | 10.95 | 11.25 | 10.449999 | 1138 | 10.8060604 | DE |
| 12 | 0.200001 | 1.91388535061 | 10.449999 | 11.9 | 9.4 | 2154 | 10.67107348 | DE |
| 26 | 1.69 | 18.8616071429 | 8.96 | 11.9 | 7.64 | 3762 | 9.43507897 | DE |
| 52 | -0.45 | -4.05405405405 | 11.1 | 11.9 | 7.12 | 3755 | 9.08794805 | DE |
| 156 | 3.13 | 41.6223404255 | 7.52 | 12.7 | 5.42 | 3850 | 8.7023484 | DE |
| 260 | 4.75 | 80.5084745763 | 5.9 | 12.7 | 3.12 | 4779 | 6.98975182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 10.5 | -0.1 | -0.94 | 10.6 | 10.6 | 10.5 | 650 |
| 1721248020 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.449999 | 1550 |
| 1721161560 | 10.6 | 0 | 0.00 | 10.6 | 10.65 | 10.55 | 906 |
| 1721075160 | 10.6 | 0.1 | 0.95 | 10.699999 | 10.75 | 10.6 | 350 |
| 1720815960 | 10.5 | -0.05 | -0.47 | 10.65 | 10.75 | 10.449999 | 1275 |
| 1720729560 | 10.55 | -0.05 | -0.47 | 10.55 | 10.699999 | 10.55 | 3275 |
| 1720643220 | 10.6 | -0.25 | -2.30 | 10.75 | 10.75 | 10.449999 | 1496 |
| 1720556760 | 10.85 | 0.05 | 0.46 | 10.8 | 11 | 10.65 | 797 |
| 1720470360 | 10.8 | -0.05 | -0.46 | 10.9 | 11.15 | 10.8 | 374 |
| 1720211220 | 10.85 | -0.15 | -1.36 | 11 | 11 | 10.85 | 1019 |
| 1720124820 | 11 | -0.15 | -1.35 | 11.1 | 11.1 | 11 | 705 |
| 1720038420 | 11.15 | 0.1 | 0.90 | 10.85 | 11.15 | 10.85 | 1137 |
| 1719952020 | 11.05 | 0.15 | 1.38 | 11.05 | 11.05 | 11.05 | 90 |
| 1719865620 | 10.9 | -0.2 | -1.80 | 11 | 11.1 | 10.9 | 1008 |
| 1719606420 | 11.1 | 0 | 0.00 | 10.9 | 11.1 | 10.85 | 2376 |
| 1719520020 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1719433620 | 11.1 | 0.3 | 2.78 | 10.95 | 11.15 | 10.95 | 1500 |
| 1719347160 | 10.8 | -0.3 | -2.70 | 11.05 | 11.05 | 10.8 | 1449 |
| 1719260820 | 11.1 | 0.05 | 0.45 | 11.05 | 11.25 | 11 | 1102 |
| 1719001620 | 11.05 | 0.15 | 1.38 | 10.95 | 11.25 | 10.95 | 565 |
| 1718915160 | 10.9 | -0.5 | -4.39 | 11.35 | 11.35 | 10.9 | 2965 |
| 1718828820 | 11.4 | 0.4 | 3.64 | 11.05 | 11.4 | 11 | 1389 |
| 1718742360 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 1201 |
| 1718656020 | 10.9 | -0.1 | -0.91 | 11.05 | 11.1 | 10.9 | 2377 |
| 1718396820 | 11 | -0.5 | -4.35 | 11.75 | 11.75 | 11 | 2140 |
| 1718310420 | 11.5 | 0.55 | 5.02 | 11.1 | 11.9 | 10.9 | 11634 |
| 1718224020 | 10.95 | -0.05 | -0.45 | 11 | 11.1 | 10.75 | 2670 |
| 1718137620 | 11 | 0.15 | 1.38 | 10.85 | 11.1 | 10.85 | 2781 |
| 1718051220 | 10.85 | -0.05 | -0.46 | 10.8 | 11 | 10.8 | 2720 |
| 1717792020 | 10.9 | 0.15 | 1.40 | 10.699999 | 10.95 | 10.699999 | 3525 |
| 1717705620 | 10.75 | 0 | 0.00 | 10.75 | 10.8 | 10.75 | 2513 |
| 1717619220 | 10.75 | 0.15 | 1.42 | 10.699999 | 10.85 | 10.699999 | 692 |
| 1717532820 | 10.6 | 0.3 | 2.91 | 10.55 | 10.75 | 10.55 | 2250 |
| 1717446420 | 10.3 | -0.3 | -2.83 | 10.5 | 10.6 | 10.3 | 2678 |
| 1717187220 | 10.6 | -0.1 | -0.93 | 10.55 | 10.699999 | 10.55 | 1960 |
| 1717100820 | 10.699999 | 0.05 | 0.47 | 10.65 | 10.699999 | 10.55 | 1455 |
| 1717014420 | 10.65 | -0.05 | -0.47 | 10.65 | 10.65 | 10.55 | 1580 |
| 1716928020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.6 | 425 |
| 1716841560 | 10.699999 | 0.3 | 2.88 | 10.5 | 10.699999 | 10.5 | 700 |
| 1716582420 | 10.4 | -0.2 | -1.89 | 10.6 | 10.65 | 10.4 | 4727 |
| 1716496020 | 10.6 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.55 | 1880 |
| 1716409620 | 10.699999 | 0.15 | 1.42 | 10.75 | 10.75 | 10.6 | 2432 |
| 1716323160 | 10.55 | -0.3 | -2.76 | 10.65 | 10.75 | 10.55 | 2775 |
| 1716236760 | 10.85 | 0.4 | 3.83 | 10.8 | 10.85 | 10.65 | 6610 |
| 1715977620 | 10.449999 | 0.1 | 0.97 | 10.4 | 10.65 | 10.3 | 4990 |
| 1715891220 | 10.35 | 0 | 0.00 | 10.4 | 10.4 | 10.25 | 885 |
| 1715804820 | 10.35 | 0.1 | 0.98 | 10.15 | 10.35 | 10.15 | 599 |
| 1715718420 | 10.25 | -0.1 | -0.97 | 10.75 | 10.75 | 10.05 | 1076 |
| 1715631960 | 10.35 | 0.05 | 0.49 | 10.3 | 10.699999 | 10.3 | 6150 |
| 1715372820 | 10.3 | -0.05 | -0.48 | 10.35 | 10.35 | 10.05 | 2814 |
| 1715286420 | 10.35 | 0.25 | 2.48 | 10.15 | 10.35 | 10.15 | 995 |
| 1715200020 | 10.1 | 0.05 | 0.50 | 10.199999 | 10.3 | 10.1 | 4899 |
| 1715113620 | 10.05 | -0.15 | -1.47 | 10.15 | 10.15 | 10.05 | 836 |
| 1715027220 | 10.199999 | 0.05 | 0.49 | 10.05 | 10.199999 | 10.05 | 49 |
| 1714768020 | 10.15 | 0.29 | 2.94 | 9.76 | 10.35 | 9.4 | 3141 |
| 1714681560 | 9.86 | -0.24 | -2.38 | 10.3 | 10.3 | 9.86 | 3462 |
| 1714508820 | 10.1 | 0.26 | 2.64 | 9.7799999 | 10.35 | 9.7799999 | 2527 |
| 1714422420 | 9.84 | -0.61 | -5.84 | 10.449999 | 10.449999 | 9.84 | 2769 |
| 1714163220 | 10.449999 | 0.05 | 0.48 | 10.449999 | 10.449999 | 10.1 | 2052 |
| 1714076820 | 10.4 | 0.5 | 5.05 | 9.9 | 10.4 | 9.9 | 8989 |
| 1713990420 | 9.9 | -0.08 | -0.80 | 10 | 10.15 | 9.9 | 4421 |
| 1713903960 | 9.98 | -0.02 | -0.20 | 10 | 10.05 | 9.84 | 6930 |
| 1713817560 | 10 | 0.06 | 0.60 | 9.74 | 10.05 | 9.72 | 2593 |
| 1713558420 | 9.94 | -0.04 | -0.40 | 9.64 | 9.94 | 9.38 | 4878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
