Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.011	0.013	0.011	0.012	0.012	84,853
2025-05-22	0.011	0.012	0.010	0.012	0.012	441,400
2025-05-21	0.012	0.012	0.012	0.012	0.012	121,800
2025-05-20	0.013	0.013	0.012	0.012	0.012	368,172
2025-05-19	0.013	0.014	0.012	0.013	0.013	666,501
2025-05-16	0.014	0.014	0.013	0.014	0.014	664,448
2025-05-15	0.014	0.015	0.013	0.013	0.013	679,042
2025-05-14	0.015	0.016	0.014	0.015	0.015	443,550
2025-05-13	0.015	0.016	0.015	0.015	0.015	547,800
2025-05-12	0.015	0.016	0.014	0.015	0.015	261,161
2025-05-09	0.017	0.017	0.014	0.015	0.015	105,071
2025-05-08	0.015	0.016	0.015	0.015	0.015	621,911
2025-05-07	0.015	0.016	0.015	0.016	0.016	257,350
2025-05-06	0.015	0.017	0.015	0.015	0.015	855,600
2025-05-05	0.018	0.018	0.014	0.016	0.016	1,416,621
2025-05-02	0.020	0.020	0.016	0.016	0.016	1,177,295
2025-04-30	0.015	0.021	0.015	0.017	0.017	6,993,035
2025-04-29	0.013	0.020	0.013	0.015	0.015	1,933,640
2025-04-28	0.014	0.014	0.013	0.013	0.013	367,384
2025-04-25	0.015	0.015	0.014	0.014	0.014	347,919
2025-04-24	0.014	0.016	0.014	0.015	0.015	111,173
2025-04-23	0.017	0.017	0.012	0.014	0.014	1,633,470
2025-04-22	0.017	0.018	0.016	0.017	0.017	493,887
2025-04-17	0.018	0.018	0.017	0.018	0.018	33,489
2025-04-16	0.019	0.019	0.017	0.017	0.017	214,234
2025-04-15	0.017	0.018	0.015	0.018	0.018	820,565
2025-04-14	0.018	0.019	0.017	0.018	0.018	433,833
2025-04-11	0.017	0.019	0.016	0.016	0.016	345,392
2025-04-10	0.017	0.019	0.017	0.017	0.017	1,119,793
2025-04-09	0.018	0.024	0.018	0.020	0.020	2,997,987
2025-04-08	0.018	0.019	0.018	0.018	0.018	412,513
2025-04-07	0.021	0.021	0.015	0.019	0.019	910,342
2025-04-04	0.020	0.022	0.017	0.018	0.018	720,502
2025-04-03	0.020	0.022	0.019	0.019	0.019	967,694
2025-04-02	0.020	0.022	0.019	0.021	0.021	450,056
2025-04-01	0.021	0.023	0.020	0.020	0.020	512,478
2025-03-31	0.024	0.024	0.019	0.019	0.019	2,166,096
2025-03-28	0.023	0.029	0.022	0.022	0.022	4,613,902
2025-03-27	0.028	0.040	0.021	0.022	0.022	12,502,980
2025-03-26	0.019	0.047	0.019	0.037	0.037	24,748,500
2025-03-25	0.017	0.024	0.017	0.019	0.019	3,307,999
2025-03-24	0.024	0.031	0.016	0.024	0.024	6,697,327
2025-03-21	0.025	0.027	0.023	0.025	0.025	2,029,763
2025-03-20	0.024	0.028	0.024	0.024	0.024	1,521,853
2025-03-19	0.027	0.028	0.024	0.024	0.024	2,626,290
2025-03-18	0.029	0.029	0.025	0.028	0.028	1,461,134
2025-03-17	0.024	0.031	0.024	0.029	0.029	5,744,209
2025-03-14	0.021	0.022	0.019	0.022	0.022	1,540,554
2025-03-13	0.022	0.022	0.020	0.022	0.022	299,515
2025-03-12	0.024	0.024	0.020	0.022	0.022	1,232,585
2025-03-11	0.024	0.025	0.021	0.024	0.024	668,601
2025-03-10	0.022	0.026	0.022	0.024	0.024	1,103,983
2025-03-07	0.020	0.026	0.019	0.022	0.022	2,703,229
2025-03-06	0.025	0.028	0.020	0.024	0.024	5,154,674
2025-03-05	0.032	0.035	0.031	0.031	0.031	5,006,270
2025-03-04	0.036	0.040	0.031	0.038	0.038	6,608,449
2025-03-03	0.034	0.039	0.031	0.037	0.037	5,494,162
2025-02-28	0.040	0.042	0.032	0.032	0.032	7,856,727
2025-02-27	0.046	0.049	0.038	0.038	0.038	8,325,630
2025-02-26	0.039	0.049	0.037	0.043	0.043	14,086,580

← NewerPage 7 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.