Mastrad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.012	0.012	0.011	0.012	0.012	131,934
2024-06-10	0.011	0.012	0.011	0.012	0.012	48,781
2024-06-07	0.012	0.012	0.011	0.012	0.012	245,901
2024-06-06	0.012	0.012	0.012	0.012	0.012	458,728
2024-06-05	0.012	0.012	0.012	0.012	0.012	536,405
2024-06-04	0.013	0.013	0.012	0.012	0.012	1,021,746
2024-06-03	0.013	0.013	0.012	0.013	0.013	190,564
2024-05-31	0.013	0.013	0.012	0.013	0.013	692,002
2024-05-30	0.012	0.014	0.012	0.013	0.013	1,999,505
2024-05-29	0.012	0.013	0.011	0.012	0.012	496,319
2024-05-28	0.012	0.013	0.011	0.012	0.012	1,019,533
2024-05-27	0.012	0.012	0.011	0.011	0.011	82,701
2024-05-24	0.012	0.012	0.011	0.012	0.012	229,498
2024-05-23	0.012	0.013	0.012	0.012	0.012	200,576
2024-05-22	0.012	0.013	0.012	0.013	0.013	215,972
2024-05-21	0.013	0.013	0.012	0.012	0.012	683,859
2024-05-20	0.014	0.015	0.012	0.013	0.013	4,235,886
2024-05-17	0.012	0.014	0.011	0.014	0.014	4,566,339
2024-05-16	0.011	0.011	0.011	0.011	0.011	919,659
2024-05-15	0.012	0.012	0.011	0.011	0.011	2,613,506
2024-05-14	0.014	0.014	0.011	0.011	0.011	2,757,419
2024-05-13	0.011	0.014	0.011	0.013	0.013	6,837,678
2024-05-10	0.011	0.012	0.011	0.011	0.011	784,356
2024-05-09	0.012	0.012	0.011	0.011	0.011	1,220,146
2024-05-08	0.012	0.013	0.011	0.012	0.012	815,003
2024-05-07	0.014	0.015	0.012	0.012	0.012	3,861,242
2024-05-06	0.010	0.014	0.010	0.014	0.014	12,188,270
2024-05-03	0.011	0.012	0.011	0.011	0.011	1,435,163
2024-05-02	0.012	0.012	0.010	0.012	0.012	1,653,221
2024-04-30	0.013	0.013	0.011	0.012	0.012	2,589,420
2024-04-29	0.012	0.013	0.011	0.011	0.011	2,932,428
2024-04-26	0.015	0.016	0.012	0.012	0.012	10,495,310
2024-04-25	0.016	0.023	0.015	0.015	0.015	26,771,551
2024-04-24	0.009	0.015	0.008	0.015	0.015	15,067,590
2024-04-23	0.008	0.017	0.008	0.010	0.010	34,813,910
2024-04-22	0.007	0.008	0.007	0.008	0.008	28,550
2024-04-18	0.008	0.008	0.008	0.008	0.008	9,950
2024-04-17	0.008	0.008	0.008	0.008	0.008	12,870
2024-04-16	0.007	0.008	0.007	0.007	0.007	8,030
2024-04-15	0.007	0.008	0.007	0.008	0.008	21,910
2024-04-11	0.008	0.008	0.008	0.008	0.008	378
2024-04-10	0.008	0.008	0.007	0.008	0.008	7,201
2024-04-09	0.008	0.008	0.008	0.008	0.008	90
2024-04-08	0.007	0.008	0.007	0.008	0.008	82,560
2024-04-04	0.007	0.008	0.007	0.008	0.008	52,612
2024-04-03	0.008	0.008	0.008	0.008	0.008	8,100
2024-04-02	0.008	0.008	0.007	0.008	0.008	83,519
2024-03-28	0.007	0.008	0.007	0.008	0.008	10,555
2024-03-27	0.008	0.008	0.007	0.007	0.007	63,750
2024-03-26	0.007	0.008	0.007	0.008	0.008	44,820
2024-03-25	0.007	0.008	0.007	0.007	0.007	4,400
2024-03-22	0.007	0.008	0.007	0.008	0.008	100,482
2024-03-21	0.007	0.008	0.007	0.008	0.008	19,488
2024-03-20	0.007	0.008	0.007	0.008	0.008	6,500
2024-03-19	0.007	0.008	0.007	0.008	0.008	15,603
2024-03-18	0.006	0.008	0.006	0.008	0.008	240,301
2024-03-15	0.007	0.008	0.006	0.007	0.007	422,442
2024-03-14	0.009	0.009	0.007	0.008	0.008	397,953
2024-03-13	0.009	0.009	0.007	0.009	0.009	1,331,051
2024-03-11	0.008	0.009	0.008	0.009	0.009	16,330

← NewerPage 11 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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