Masterflex SE (MZX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 9.68 | -0.2 | -2.02 | 9.58 | 9.68 | 9.46 | 591 |
| 1741642020 | 9.88 | 0.46 | 4.88 | 9.56 | 9.88 | 9.5 | 1516 |
| 1741382820 | 9.42 | -0.42 | -4.27 | 10.15 | 10.15 | 9 | 13717 |
| 1741296420 | 9.84 | -0.16 | -1.60 | 10.199999 | 10.199999 | 9.84 | 2406 |
| 1741210020 | 10 | 0.34 | 3.52 | 9.58 | 10 | 9.5399999 | 4918 |
| 1741123620 | 9.66 | -0.34 | -3.40 | 10.15 | 10.15 | 9.66 | 209 |
| 1741037220 | 10 | 0 | 0.00 | 10.05 | 10.15 | 9.9 | 365 |
| 1740778020 | 10 | -0.15 | -1.48 | 10 | 10.15 | 10 | 922 |
| 1740691620 | 10.15 | 0.1 | 1.00 | 10.15 | 10.15 | 10.15 | 10 |
| 1740605220 | 10.05 | 0.15 | 1.52 | 10.05 | 10.199999 | 10.05 | 351 |
| 1740518820 | 9.9 | -0.15 | -1.49 | 10 | 10 | 9.9 | 2515 |
| 1740432420 | 10.05 | 0.05 | 0.50 | 9.92 | 10.05 | 9.92 | 1062 |
| 1740173220 | 10 | 0.1 | 1.01 | 9.88 | 10.25 | 9.88 | 330 |
| 1740086820 | 9.9 | -0.15 | -1.49 | 10 | 10.199999 | 9.9 | 504 |
| 1740000420 | 10.05 | -0.1 | -0.99 | 10.15 | 10.199999 | 10.05 | 441 |
| 1739914020 | 10.15 | 0 | 0.00 | 9.96 | 10.15 | 9.96 | 478 |
| 1739827620 | 10.15 | -0.1 | -0.98 | 9.9 | 10.15 | 9.9 | 1346 |
| 1739568420 | 10.25 | 0.43 | 4.38 | 10.25 | 10.25 | 10.25 | 50 |
| 1739482020 | 9.82 | -0.28 | -2.77 | 10 | 10.15 | 9.82 | 2150 |
| 1739395620 | 10.1 | 0.2 | 2.02 | 9.9 | 10.1 | 9.9 | 610 |
| 1739309220 | 9.9 | -0.35 | -3.41 | 10.1 | 10.1 | 9.9 | 412 |
| 1739222820 | 10.25 | 0.45 | 4.59 | 10.199999 | 10.3 | 10.199999 | 816 |
| 1738963620 | 9.8 | -0.1 | -1.01 | 10.25 | 10.449999 | 9.8 | 1939 |
| 1738877220 | 9.9 | -0.3 | -2.94 | 10.1 | 10.1 | 9.9 | 623 |
| 1738790820 | 10.199999 | 0 | 0.00 | 10.25 | 10.3 | 10.05 | 907 |
| 1738704420 | 10.199999 | 0.5 | 5.15 | 9.9 | 10.35 | 9.9 | 1867 |
| 1738618020 | 9.6999999 | -0.3 | -3.00 | 10.05 | 10.05 | 9.6999999 | 1473 |
| 1738358820 | 10 | 0.24 | 2.46 | 9.82 | 10 | 9.8 | 703 |
| 1738272420 | 9.76 | 0.02 | 0.21 | 9.74 | 9.76 | 9.6999999 | 642 |
| 1738186020 | 9.74 | -0.1 | -1.02 | 9.8 | 9.8 | 9.74 | 1750 |
| 1738099620 | 9.84 | 0.1 | 1.03 | 9.92 | 9.92 | 9.76 | 644 |
| 1738013220 | 9.74 | -0.2 | -2.01 | 9.76 | 9.76 | 9.6999999 | 967 |
| 1737754020 | 9.94 | 0.12 | 1.22 | 9.64 | 9.94 | 9.64 | 1153 |
| 1737667620 | 9.82 | 0.24 | 2.51 | 9.98 | 9.98 | 9.72 | 4182 |
| 1737581220 | 9.58 | -0.34 | -3.43 | 9.6999999 | 9.6999999 | 9.58 | 431 |
| 1737494820 | 9.92 | 0.02 | 0.20 | 9.8 | 9.92 | 9.8 | 120 |
| 1737408420 | 9.9 | 0.12 | 1.23 | 9.82 | 9.9 | 9.58 | 173 |
| 1737149220 | 9.7799999 | 0.22 | 2.30 | 9.72 | 9.9 | 9.72 | 505 |
| 1737062820 | 9.56 | -0.1 | -1.04 | 9.66 | 9.8 | 9.56 | 8136 |
| 1736976420 | 9.66 | 0.26 | 2.77 | 9.66 | 9.66 | 9.5399999 | 666 |
| 1736890020 | 9.4 | -0.08 | -0.84 | 9.4 | 9.4 | 9.4 | 87 |
| 1736803620 | 9.48 | -0.14 | -1.46 | 9.4 | 9.48 | 9.2799999 | 1881 |
| 1736544420 | 9.6199999 | 0.2 | 2.12 | 9.6199999 | 9.6199999 | 9.42 | 618 |
| 1736458020 | 9.42 | -0.2 | -2.08 | 9.38 | 9.6199999 | 9.38 | 1654 |
| 1736371620 | 9.6199999 | -0.02 | -0.21 | 9.5 | 9.66 | 9.3 | 865 |
| 1736285220 | 9.64 | 0.14 | 1.47 | 9.5 | 9.74 | 9.4 | 2628 |
| 1736198820 | 9.5 | 0.16 | 1.71 | 9.36 | 9.5 | 9.3 | 4214 |
| 1735939620 | 9.34 | 0.06 | 0.65 | 9.2799999 | 9.34 | 9.26 | 3067 |
| 1735853220 | 9.2799999 | -0.06 | -0.64 | 9.2799999 | 9.34 | 9.1199999 | 696 |
| 1735594020 | 9.34 | 0 | 0.00 | 9.16 | 9.34 | 9.1199999 | 294 |
| 1735334820 | 9.34 | 0.28 | 3.09 | 9.2799999 | 9.34 | 9.08 | 429 |
| 1734989220 | 9.06 | 0.02 | 0.22 | 8.94 | 9.2799999 | 8.94 | 293 |
| 1734730020 | 9.0399999 | -0.18 | -1.95 | 9.2799999 | 9.2799999 | 9.0399999 | 204 |
| 1734643620 | 9.22 | 0.1 | 1.10 | 9.1199999 | 9.22 | 8.4 | 1864 |
| 1734557220 | 9.1199999 | -0.12 | -1.30 | 9.24 | 9.24 | 9.1199999 | 1900 |
| 1734470820 | 9.24 | -0.12 | -1.28 | 9.44 | 9.44 | 9.24 | 374 |
| 1734384420 | 9.36 | 0.26 | 2.86 | 8.86 | 9.36 | 8.8 | 10321 |
| 1734125220 | 9.1 | 0.4 | 4.60 | 8.58 | 9.1 | 8.58 | 2808 |
| 1734038820 | 8.6999999 | 0.1 | 1.16 | 8.6199999 | 9 | 8.56 | 3980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
