Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.008	0.009	0.008	0.009	0.009	101,422
2024-03-07	0.008	0.009	0.008	0.009	0.009	1,263
2024-03-06	0.008	0.009	0.008	0.009	0.009	400,000
2024-03-05	0.007	0.008	0.007	0.008	0.008	42,201
2024-03-04	0.008	0.008	0.007	0.008	0.008	5,002
2024-03-01	0.008	0.008	0.008	0.008	0.008	100,000
2024-02-29	0.009	0.009	0.007	0.008	0.008	271,301
2024-02-28	0.008	0.009	0.008	0.009	0.009	45,900
2024-02-27	0.008	0.009	0.008	0.009	0.009	90,970
2024-02-26	0.008	0.009	0.008	0.008	0.008	79,522
2024-02-23	0.009	0.009	0.007	0.009	0.009	401,562
2024-02-22	0.009	0.009	0.009	0.009	0.009	24,292
2024-02-21	0.009	0.010	0.008	0.009	0.009	655,697
2024-02-20	0.009	0.009	0.009	0.009	0.009	83,689
2024-02-19	0.010	0.010	0.009	0.009	0.009	27,509
2024-02-16	0.009	0.009	0.009	0.009	0.009	154,963
2024-02-15	0.009	0.009	0.009	0.009	0.009	200,409
2024-02-14	0.010	0.010	0.009	0.009	0.009	442,292
2024-02-13	0.009	0.010	0.009	0.009	0.009	323,575
2024-02-12	0.010	0.010	0.009	0.009	0.009	229,920
2024-02-09	0.010	0.010	0.009	0.009	0.009	194,020
2024-02-08	0.010	0.011	0.010	0.010	0.010	565,928
2024-02-07	0.011	0.011	0.010	0.010	0.010	366,104
2024-02-06	0.010	0.012	0.009	0.010	0.010	3,252,121
2024-02-05	0.011	0.011	0.009	0.010	0.010	1,311,670
2024-02-02	0.009	0.013	0.009	0.011	0.011	11,791,770
2024-02-01	0.008	0.009	0.008	0.009	0.009	2,034,439
2024-01-31	0.011	0.011	0.009	0.009	0.009	1,563,318
2024-01-30	0.012	0.014	0.010	0.010	0.010	6,910,787
2024-01-29	0.010	0.017	0.009	0.010	0.010	10,890,460
2023-12-11	0.019	0.020	0.018	0.020	0.020	34,858
2023-12-08	0.020	0.020	0.018	0.020	0.020	79,984
2023-12-07	0.020	0.020	0.018	0.018	0.018	14,183
2023-12-06	0.018	0.020	0.018	0.020	0.020	191,708
2023-12-05	0.020	0.020	0.017	0.019	0.019	341,056
2023-12-04	0.021	0.022	0.018	0.018	0.018	401,396
2023-12-01	0.022	0.023	0.018	0.020	0.020	926,477
2023-11-30	0.027	0.027	0.022	0.023	0.023	583,738
2023-11-29	0.027	0.028	0.024	0.026	0.026	749,067
2023-11-28	0.023	0.028	0.022	0.027	0.027	3,562,403
2023-11-27	0.020	0.025	0.020	0.023	0.023	926,751
2023-11-24	0.020	0.022	0.019	0.020	0.020	905,027
2023-11-23	0.017	0.022	0.017	0.020	0.020	1,784,984
2023-11-22	0.019	0.019	0.017	0.018	0.018	810,176
2023-11-21	0.018	0.029	0.018	0.018	0.018	5,739,674
2023-11-20	0.016	0.019	0.015	0.019	0.019	612,505
2023-11-17	0.018	0.018	0.016	0.018	0.018	172,580
2023-11-16	0.019	0.019	0.019	0.019	0.019	1
2023-11-15	0.018	0.019	0.016	0.019	0.019	4,500
2023-11-13	0.016	0.019	0.016	0.019	0.019	26,932
2023-11-10	0.016	0.019	0.016	0.019	0.019	20,413
2023-11-09	0.018	0.019	0.018	0.019	0.019	2,443
2023-11-08	0.018	0.018	0.016	0.018	0.018	52,441
2023-11-07	0.018	0.018	0.016	0.018	0.018	8,597
2023-11-06	0.017	0.018	0.015	0.018	0.018	577,489
2023-11-03	0.018	0.018	0.017	0.018	0.018	163,350
2023-11-02	0.019	0.019	0.016	0.019	0.019	26,020
2023-11-01	0.019	0.019	0.016	0.018	0.018	318,500
2023-10-31	0.017	0.020	0.013	0.018	0.018	931,073
2023-10-30	0.017	0.017	0.015	0.017	0.017	134,693

← NewerPage 12 of 21 · 1,235 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.