Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.014	0.018	0.013	0.015	0.015	3,045,748
2025-08-14	0.014	0.015	0.013	0.013	0.013	520,733
2025-08-13	0.013	0.013	0.013	0.013	0.013	77,899
2025-08-12	0.012	0.014	0.012	0.014	0.014	5,500
2025-08-11	0.013	0.014	0.012	0.014	0.014	273,602
2025-08-08	0.013	0.014	0.013	0.014	0.014	50,896
2025-08-07	0.014	0.014	0.013	0.013	0.013	117,634
2025-08-06	0.013	0.013	0.013	0.013	0.013	45,836
2025-08-05	0.014	0.014	0.013	0.013	0.013	203,342
2025-08-04	0.013	0.014	0.013	0.013	0.013	108,299
2025-08-01	0.014	0.014	0.013	0.013	0.013	64,550
2025-07-31	0.014	0.014	0.013	0.014	0.014	72,084
2025-07-30	0.014	0.014	0.013	0.014	0.014	49,930
2025-07-29	0.013	0.014	0.013	0.014	0.014	22,639
2025-07-28	0.014	0.014	0.013	0.013	0.013	18,600
2025-07-25	0.013	0.014	0.013	0.014	0.014	82,090
2025-07-24	0.014	0.014	0.013	0.013	0.013	194,008
2025-07-23	0.013	0.014	0.013	0.013	0.013	311,579
2025-07-22	0.013	0.014	0.013	0.014	0.014	18,501
2025-07-21	0.014	0.014	0.013	0.014	0.014	307,220
2025-07-18	0.013	0.014	0.013	0.014	0.014	321,320
2025-07-17	0.013	0.014	0.013	0.014	0.014	167,205
2025-07-16	0.014	0.014	0.013	0.014	0.014	34,199
2025-07-15	0.015	0.015	0.015	0.015	0.015	17,000
2025-07-14	0.014	0.016	0.014	0.015	0.015	30,555
2025-07-11	0.015	0.015	0.015	0.015	0.015	78,858
2025-07-10	0.016	0.016	0.013	0.015	0.015	725,541
2025-07-09	0.015	0.016	0.015	0.016	0.016	239,539
2025-07-08	0.016	0.016	0.015	0.015	0.015	117,051
2025-07-07	0.015	0.015	0.014	0.015	0.015	50,350
2025-07-04	0.015	0.016	0.015	0.015	0.015	137,906
2025-07-03	0.015	0.016	0.015	0.016	0.016	103,515
2025-07-02	0.016	0.016	0.015	0.015	0.015	181,515
2025-07-01	0.016	0.018	0.015	0.015	0.015	2,959,711
2025-06-30	0.014	0.016	0.012	0.015	0.015	2,198,512
2025-06-27	0.013	0.014	0.013	0.013	0.013	118,000
2025-06-26	0.014	0.014	0.013	0.014	0.014	15,001
2025-06-25	0.014	0.014	0.012	0.013	0.013	526,135
2025-06-24	0.014	0.015	0.014	0.014	0.014	288,000
2025-06-23	0.014	0.015	0.014	0.015	0.015	48,727
2025-06-20	0.013	0.015	0.013	0.013	0.013	278,677
2025-06-19	0.013	0.014	0.013	0.014	0.014	23,536
2025-06-18	0.014	0.015	0.013	0.013	0.013	266,167
2025-06-17	0.017	0.017	0.014	0.014	0.014	526,149
2025-06-16	0.014	0.017	0.014	0.015	0.015	482,536
2025-06-13	0.015	0.016	0.014	0.015	0.015	770,351
2025-06-12	0.013	0.016	0.013	0.016	0.016	1,100,488
2025-06-11	0.014	0.016	0.014	0.014	0.014	290,850
2025-06-10	0.015	0.016	0.014	0.014	0.014	680,240
2025-06-09	0.016	0.020	0.014	0.015	0.015	5,158,609
2025-06-06	0.011	0.022	0.011	0.015	0.015	16,595,830
2025-06-05	0.011	0.011	0.011	0.011	0.011	44,500
2025-06-04	0.011	0.011	0.011	0.011	0.011	84,800
2025-06-03	0.011	0.011	0.011	0.011	0.011	123,739
2025-06-02	0.012	0.012	0.011	0.011	0.011	93,611
2025-05-30	0.012	0.012	0.011	0.012	0.012	49,951
2025-05-29	0.012	0.012	0.011	0.012	0.012	37,558
2025-05-28	0.012	0.012	0.011	0.012	0.012	209,285
2025-05-27	0.012	0.012	0.012	0.012	0.012	24,650
2025-05-26	0.012	0.012	0.011	0.011	0.011	290,095

← NewerPage 6 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.