Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.016	0.017	0.015	0.016	0.016	50,158
2023-10-26	0.015	0.016	0.013	0.016	0.016	66,810
2023-10-25	0.017	0.017	0.014	0.016	0.016	137,013
2023-10-24	0.014	0.017	0.014	0.017	0.017	10,024
2023-10-20	0.017	0.017	0.015	0.017	0.017	103
2023-10-19	0.017	0.017	0.015	0.017	0.017	43
2023-10-18	0.015	0.017	0.015	0.017	0.017	12,040
2023-10-17	0.015	0.017	0.015	0.017	0.017	21,401
2023-10-16	0.016	0.017	0.014	0.017	0.017	316,417
2023-10-13	0.017	0.017	0.017	0.017	0.017	16,300
2023-10-12	0.017	0.017	0.017	0.017	0.017	50,000
2023-10-11	0.018	0.018	0.015	0.017	0.017	27,569
2023-10-10	0.018	0.018	0.016	0.016	0.016	28,806
2023-10-09	0.017	0.019	0.016	0.018	0.018	50,617
2023-10-06	0.018	0.019	0.016	0.019	0.019	579,682
2023-10-04	0.020	0.020	0.017	0.020	0.020	203,277
2023-10-02	0.018	0.020	0.018	0.020	0.020	112,000
2023-09-29	0.018	0.018	0.018	0.018	0.018	1
2023-09-28	0.018	0.018	0.018	0.018	0.018	680
2023-09-27	0.017	0.018	0.017	0.018	0.018	16,660
2023-09-26	0.018	0.018	0.018	0.018	0.018	6,500
2023-09-25	0.017	0.019	0.017	0.018	0.018	216,502
2023-09-22	0.019	0.019	0.018	0.018	0.018	5,029
2023-09-21	0.019	0.019	0.018	0.019	0.019	2,602
2023-09-20	0.019	0.019	0.018	0.019	0.019	3,605
2023-09-19	0.018	0.020	0.018	0.020	0.020	110,701
2023-09-18	0.019	0.020	0.019	0.020	0.020	17,900
2023-09-15	0.019	0.020	0.018	0.020	0.020	59,505
2023-09-14	0.020	0.020	0.018	0.019	0.019	374,099
2023-09-13	0.019	0.020	0.018	0.019	0.019	651,998
2023-09-12	0.019	0.020	0.019	0.020	0.020	2,825
2023-09-11	0.020	0.020	0.019	0.020	0.020	22,800
2023-09-08	0.020	0.020	0.019	0.019	0.019	109,601
2023-09-07	0.020	0.020	0.019	0.020	0.020	36,444
2023-09-06	0.020	0.020	0.019	0.020	0.020	10,642
2023-09-05	0.020	0.020	0.019	0.019	0.019	132,094
2023-09-04	0.019	0.020	0.019	0.020	0.020	38,501
2023-09-01	0.020	0.021	0.018	0.020	0.020	493,751
2023-08-31	0.019	0.020	0.018	0.020	0.020	165,621
2023-08-30	0.020	0.021	0.018	0.019	0.019	663,023
2023-08-29	0.021	0.021	0.019	0.021	0.021	92,747
2023-08-28	0.020	0.021	0.020	0.020	0.020	96,511
2023-08-25	0.021	0.021	0.019	0.019	0.019	369,680
2023-08-24	0.021	0.021	0.020	0.021	0.021	70,000
2023-08-23	0.021	0.022	0.019	0.021	0.021	438,820
2023-08-22	0.020	0.022	0.019	0.022	0.022	132,028
2023-08-21	0.023	0.023	0.019	0.022	0.022	399,207
2023-08-18	0.022	0.024	0.022	0.022	0.022	375,348
2023-08-17	0.025	0.025	0.021	0.024	0.024	265,967
2023-08-16	0.025	0.029	0.023	0.025	0.025	1,404,431
2023-08-15	0.023	0.025	0.022	0.024	0.024	730,615
2023-08-14	0.020	0.024	0.019	0.024	0.024	642,717
2023-08-11	0.019	0.020	0.018	0.020	0.020	85,959
2023-08-10	0.018	0.019	0.017	0.019	0.019	128,933
2023-08-09	0.018	0.019	0.017	0.019	0.019	163,270
2023-08-08	0.020	0.021	0.018	0.020	0.020	369,815
2023-08-07	0.020	0.022	0.019	0.019	0.019	287,997
2023-08-04	0.024	0.024	0.020	0.023	0.023	881,309
2023-08-03	0.022	0.027	0.020	0.024	0.024	1,783,520
2023-08-02	0.020	0.028	0.018	0.023	0.023	4,135,338

← NewerPage 13 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.