Stock listing

gettex:MZX Masterflex SE Aktie

German listing (gettex) of Masterflex SE · home listing Xetra:MZX

Follow Masterflex SE into a list and get an email when it puts out news.

Home listing price · XETR:MZX

€13.30 EUR 0.00 (0.0%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, XETR:MZX

Past year -2.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: €13.30 – €13.40 EUROct 30, 2026
Market cap: €127.9M EURAt the close on Oct 30, 2026 · price × 9.62M shares outstanding
52-week range: €12.05 – €14.85 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: €14,752 EURMedian day 363 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Xetra:MZX · Home	€13.30 EUR	0.00 (0.0%)	—	€13.40	€13.40	€13.30	€13.30	Close on Oct 30, 2026
Frankfurt:MZX	€12.95 EUR	-0.05 (-0.4%)	—	€12.95	€13.15	€12.95	€13.00	Close on Oct 27, 2026
Dusseldorf:MZX	€13.20 EUR	+0.10 (+0.8%)	—	€13.25	€13.25	€13.20	€13.10	Close on Oct 30, 2026
Hamburg:MZX	€13.25 EUR	+0.30 (+2.3%)	—	€13.25	€13.25	€13.25	€12.95	Close on Oct 30, 2026
Munich:MZX	€13.10 EUR	-0.10 (-0.8%)	—	€13.10	€13.10	€13.10	€13.20	Close on Oct 27, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · XETR:MZX · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	€13.30	0.00	0.0%	€13.40	€13.40	€13.30	0
Thu, Oct 29	€13.30	0.00	0.0%	€13.40	€13.40	€13.30	0
Wed, Oct 28	€13.30	-0.10	-0.7%	€13.30	€13.45	€13.30	722
Tue, Oct 27	€13.40	+0.30	+2.3%	€13.10	€13.40	€13.00	3,796
Mon, Oct 26	€13.10	0.00	0.0%	€13.05	€13.10	€13.00	1,307
Fri, Oct 23	€13.10	-0.10	-0.8%	€13.20	€13.20	€13.00	5,288
Thu, Oct 22	€13.20	-0.10	-0.8%	€13.20	€13.35	€13.20	51
Wed, Oct 21	€13.30	0.00	0.0%	€13.20	€13.35	€13.20	86
Tue, Oct 20	€13.30	+0.10	+0.8%	€13.10	€13.30	€13.00	377
Mon, Oct 19	€13.20	+0.15	+1.1%	€12.95	€13.20	€12.95	104
Fri, Oct 16	€13.05	+0.25	+2.0%	€12.80	€13.05	€12.80	260
Thu, Oct 15	€12.80	-0.30	-2.3%	€13.05	€13.05	€12.55	466
Wed, Oct 14	€13.10	+0.25	+1.9%	€12.85	€13.10	€12.65	2,035
Tue, Oct 13	€12.85	-0.30	-2.3%	€13.15	€13.25	€12.65	3,870
Mon, Oct 12	€13.15	-0.20	-1.5%	€13.35	€13.35	€13.15	363
Fri, Oct 9	€13.35	0.00	0.0%	€13.35	€13.35	€13.15	1
Thu, Oct 8	€13.35	+0.25	+1.9%	€13.20	€13.45	€13.20	838
Wed, Oct 7	€13.10	-0.45	-3.3%	€13.55	€13.55	€13.10	251
Tue, Oct 6	€13.55	-0.10	-0.7%	€13.55	€13.55	€13.40	362
Mon, Oct 5	€13.65	-0.15	-1.1%	€13.55	€13.65	€13.40	90
Fri, Oct 2	€13.80	+0.15	+1.1%	€13.50	€13.80	€13.50	659
Thu, Oct 1	€13.65	-0.40	-2.8%	€14.05	€14.05	€13.45	1,608
Wed, Sep 30	€14.05	+0.10	+0.7%	€13.95	€14.05	€13.95	1
Tue, Sep 29	€13.95	0.00	0.0%	€13.95	€13.95	€13.95	200
Mon, Sep 28	€13.95	+0.25	+1.8%	€13.75	€13.95	€13.75	195
Fri, Sep 25	€13.70	-0.20	-1.4%	€13.90	€13.90	€13.60	279
Thu, Sep 24	€13.90	+0.15	+1.1%	€13.85	€14.00	€13.85	4,100
Wed, Sep 23	€13.75	-0.20	-1.4%	€13.95	€14.00	€13.75	158
Tue, Sep 22	€13.95	+0.10	+0.7%	€13.85	€14.00	€13.70	5
Mon, Sep 21	€13.85	-0.10	-0.7%	€13.85	€14.00	€13.85	3
Fri, Sep 18	€13.95	+0.10	+0.7%	€13.85	€13.95	€13.85	35
Thu, Sep 17	€13.85	-0.10	-0.7%	€13.95	€14.00	€13.85	483
Wed, Sep 16	€13.95	+0.05	+0.4%	€13.90	€13.95	€13.85	34
Tue, Sep 15	€13.90	0.00	0.0%	€13.95	€13.95	€13.90	8
Mon, Sep 14	€13.90	-0.05	-0.4%	€13.95	€14.00	€13.90	171
Fri, Sep 11	€13.95	-0.05	-0.4%	€13.85	€14.00	€13.85	98
Thu, Sep 10	€14.00	+0.05	+0.4%	€13.85	€14.00	€13.85	4,801
Wed, Sep 9	€13.95	-0.20	-1.4%	€14.15	€14.15	€13.90	430
Tue, Sep 8	€14.15	+0.20	+1.4%	€13.95	€14.20	€13.95	4,732
Mon, Sep 7	€13.95	0.00	0.0%	€13.95	€14.00	€13.95	22
Fri, Sep 4	€13.95	-0.10	-0.7%	€13.95	€13.95	€13.95	0
Thu, Sep 3	€14.05	-0.15	-1.1%	€14.00	€14.05	€14.00	927
Wed, Sep 2	€14.20	-0.05	-0.4%	€14.40	€14.40	€14.20	5,006
Tue, Sep 1	€14.25	+0.15	+1.1%	€14.35	€14.35	€14.05	229
Mon, Aug 31	€14.10	-0.20	-1.4%	€14.35	€14.35	€14.10	1,453
Fri, Aug 28	€14.30	0.00	0.0%	€14.40	€14.40	€14.30	300
Thu, Aug 27	€14.30	+0.05	+0.4%	€14.20	€14.45	€14.20	1,470
Wed, Aug 26	€14.25	-0.05	-0.3%	€14.30	€14.30	€14.20	523
Tue, Aug 25	€14.30	+0.05	+0.4%	€14.20	€14.40	€14.20	363
Mon, Aug 24	€14.25	-0.05	-0.3%	€14.30	€14.30	€14.20	218
Fri, Aug 21	€14.30	+0.20	+1.4%	€13.70	€14.30	€13.70	1,701
Thu, Aug 20	€14.10	+0.05	+0.4%	€13.85	€14.10	€13.70	609
Wed, Aug 19	€14.05	-0.05	-0.4%	€14.00	€14.05	€14.00	215
Tue, Aug 18	€14.10	-0.20	-1.4%	€14.20	€14.20	€14.00	1,977
Mon, Aug 17	€14.30	+0.05	+0.4%	€14.20	€14.40	€14.20	1,243
Fri, Aug 14	€14.25	-0.15	-1.0%	€14.35	€14.40	€14.20	3,587
Thu, Aug 13	€14.40	+0.10	+0.7%	€14.40	€14.40	€14.20	556
Wed, Aug 12	€14.30	-0.40	-2.7%	€14.30	€14.40	€14.20	862
Tue, Aug 11	€14.70	+0.45	+3.2%	€14.20	€14.70	€14.20	7,011
Mon, Aug 10	€14.25	+0.20	+1.4%	€13.90	€14.25	€13.85	1,844
Fri, Aug 7	€14.05	0.00	0.0%	€13.90	€14.05	€13.90	200
Thu, Aug 6	€14.05	+0.20	+1.4%	€13.70	€14.10	€13.70	1,157
Wed, Aug 5	€13.85	-0.25	-1.8%	€13.85	€13.85	€13.70	637
Tue, Aug 4	€14.10	+0.15	+1.1%	€14.00	€14.10	€13.85	159
Mon, Aug 3	€13.95	-0.05	-0.4%	€13.85	€14.00	€13.85	270
Fri, Jul 31	€14.00	0.00	0.0%	€13.95	€14.00	€13.85	287
Thu, Jul 30	€14.00	0.00	0.0%	€14.20	€14.20	€14.00	93

Ticker: gettex:MZX
Asset type: Stock
Sector: Industrials
Industry: Machinery & industrial equipment
Exchange: gettex
Currency: EUR

What changed lately

Latest news release · Aug 12, 2026
Masterflex increases revenue and earnings in the first half of 2026 – profitability further improved despite start-up investments – guidance confirmed

Latest news

Masterflex increases revenue and earnings in the first half of 2026 – profitability further improved despite start-up investments – guidance confirmed

Aug 12, 2026

Closed €14.30 (-2.7%) on Aug 12, 2026

Masterflex SE: Change in shareholder structure strengthens long-term oriented shareholder base

Jul 8, 2026

Closed €14.35 (-0.3%) on Jul 8, 2026

Masterflex SE: BBC GmbH, Sale The fixed purchase price is EUR 14.00 per share. Earn-out: The purchase price will be increased by EUR 1.00 per share if the 100-day average trading price of...

Jul 8, 2026

Closed €14.35 (-0.3%) on Jul 8, 2026

Masterflex SE Annual General Meeting approves 11% higher dividend – strategic milestones lay foundation for further growth

Jun 10, 2026

Closed €14.20 (0.0%) on Jun 10, 2026

Quarterly Statement 1/2026

May 6, 2026

Closed €14.65 (+1.7%) on May 6, 2026

Masterflex starts the 2026 financial year with stable revenue development and increasing profitability – guidance confirmed

May 6, 2026

Closed €14.65 (+1.7%) on May 6, 2026

Declaration of Conformity of March 2026

Mar 31, 2026

Closed €13.55 (+0.7%) on Mar 31, 2026

Masterflex releases its 2025 Annual Report – record results achieved once again – new momentum from growth projects

Mar 31, 2026

Closed €13.55 (+0.7%) on Mar 31, 2026

Masterflex is in line with its forecast for the 2025 financial year according to preliminary figures – record earnings once again

Mar 10, 2026

Closed €13.35 (+9.0%) on Mar 10, 2026

Declaration of Conformity of December 2025

Dec 16, 2025

Closed €13.85 (0.0%) on Dec 16, 2025

All Masterflex SE news

Decks

9M 2021 Earnings Presentation
Earnings · 13 slides · Nov 10, 2021
Q1 2021 Earnings Presentation
Earnings · 14 slides · May 12, 2021
Investor Presentation (April 2021)
Investor deck · 31 slides · Apr 7, 2021

Masterflex SE on 6ix

Sector: Industrials
Industry: Machinery & industrial equipment
News releases: 12 in the last 12 months · 16 in all · newest Aug 12, 2026 · oldest 2025
Decks: 3 decks · latest Nov 10, 2021

Where Masterflex SE is listed

Listing	Exchange	Country	Currency
Xetra:MZX · Home listing	Xetra	Germany	EUR
gettex:MZX · This page	gettex	Germany	EUR
Tradegate:MZX	Tradegate	Germany	EUR
Lang & Schwarz:549293	Lang & Schwarz	Germany	EUR
LS Exchange:549293	LS Exchange	Germany	EUR
Frankfurt:MZX	Frankfurt	Germany	EUR
LSE:0FCT	LSE	United Kingdom	EUR
VIE:MZX	Vienna	Austria	EUR
Dusseldorf:MZX	Dusseldorf	Germany	EUR
Hamburg:MZX	Hamburg	Germany	EUR
Munich:MZX	Munich	Germany	EUR
Stuttgart:MZX	Stuttgart	Germany	EUR
BX Swiss:MZX	BX Swiss	Switzerland	CHF
Turquoise:MZXD	Turquoise	United Kingdom	EUR

gettex:MZX Masterflex SE Aktie

Prices by listing

Daily closes

What changed lately

Masterflex increases revenue and earnings in the first half of 2026 – profitability further improved despite start-up investments – guidance confirmed

Latest news

Masterflex increases revenue and earnings in the first half of 2026 – profitability further improved despite start-up investments – guidance confirmed

Masterflex SE: Change in shareholder structure strengthens long-term oriented shareholder base

Masterflex SE: BBC GmbH, Sale The fixed purchase price is EUR 14.00 per share. Earn-out: The purchase price will be increased by EUR 1.00 per share if the 100-day average trading price of...

Masterflex SE Annual General Meeting approves 11% higher dividend – strategic milestones lay foundation for further growth

Quarterly Statement 1/2026

Masterflex starts the 2026 financial year with stable revenue development and increasing profitability – guidance confirmed

Declaration of Conformity of March 2026

Masterflex releases its 2025 Annual Report – record results achieved once again – new momentum from growth projects

Masterflex is in line with its forecast for the 2025 financial year according to preliminary figures – record earnings once again

Declaration of Conformity of December 2025

Decks

9M 2021 Earnings Presentation

Q1 2021 Earnings Presentation

Investor Presentation (April 2021)

Masterflex SE on 6ix

Where Masterflex SE is listed