Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.037	0.040	0.033	0.039	0.039	4,969,575
2025-02-24	0.036	0.037	0.033	0.036	0.036	3,712,898
2025-02-21	0.042	0.042	0.035	0.036	0.036	6,449,002
2025-02-20	0.039	0.044	0.033	0.038	0.038	16,710,090
2025-02-19	0.027	0.039	0.027	0.038	0.038	18,382,811
2025-02-18	0.021	0.028	0.021	0.026	0.026	5,361,861
2025-02-17	0.021	0.023	0.021	0.022	0.022	1,517,593
2025-02-14	0.025	0.025	0.021	0.022	0.022	2,634,879
2025-02-13	0.029	0.032	0.022	0.024	0.024	7,550,360
2025-02-12	0.019	0.028	0.016	0.028	0.028	6,827,831
2025-02-11	0.023	0.023	0.018	0.019	0.019	2,468,983
2025-02-10	0.025	0.026	0.021	0.022	0.022	2,784,214
2025-02-07	0.029	0.029	0.023	0.025	0.025	5,124,718
2025-02-06	0.028	0.032	0.027	0.029	0.029	7,037,277
2025-02-05	0.026	0.030	0.023	0.027	0.027	19,774,100
2025-02-04	0.015	0.028	0.013	0.023	0.023	23,607,090
2025-02-03	0.013	0.015	0.012	0.014	0.014	1,978,437
2025-01-31	0.018	0.018	0.013	0.015	0.015	2,230,441
2025-01-30	0.017	0.017	0.015	0.016	0.016	1,983,410
2025-01-29	0.017	0.019	0.016	0.018	0.018	3,068,392
2025-01-28	0.021	0.022	0.016	0.018	0.018	3,846,193
2025-01-27	0.023	0.023	0.019	0.021	0.021	4,572,466
2025-01-24	0.023	0.025	0.020	0.021	0.021	6,527,620
2025-01-23	0.019	0.033	0.019	0.020	0.020	20,522,730
2025-01-22	0.012	0.025	0.010	0.021	0.021	31,135,570
2025-01-21	0.011	0.012	0.010	0.010	0.010	793,484
2025-01-20	0.009	0.014	0.009	0.011	0.011	9,923,154
2025-01-17	0.009	0.009	0.008	0.008	0.008	507,823
2025-01-16	0.008	0.010	0.008	0.009	0.009	2,196,243
2025-01-15	0.008	0.008	0.008	0.008	0.008	200,058
2025-01-14	0.008	0.008	0.008	0.008	0.008	37,645
2025-01-10	0.008	0.008	0.008	0.008	0.008	111,880
2025-01-09	0.008	0.008	0.008	0.008	0.008	148,000
2025-01-08	0.008	0.008	0.008	0.008	0.008	221,215
2025-01-07	0.008	0.008	0.007	0.008	0.008	68,580
2025-01-06	0.008	0.008	0.008	0.008	0.008	97,374
2025-01-03	0.008	0.008	0.008	0.008	0.008	239,010
2025-01-02	0.007	0.008	0.007	0.008	0.008	158,511
2024-12-31	0.007	0.008	0.007	0.008	0.008	114,999
2024-12-30	0.008	0.008	0.007	0.008	0.008	55,026
2024-12-27	0.008	0.008	0.008	0.008	0.008	471,802
2024-12-24	0.008	0.008	0.008	0.008	0.008	200
2024-12-23	0.007	0.008	0.007	0.008	0.008	264,719
2024-12-20	0.008	0.008	0.007	0.008	0.008	272,814
2024-12-19	0.007	0.008	0.007	0.008	0.008	34,109
2024-12-18	0.008	0.008	0.007	0.008	0.008	6,490
2024-12-17	0.008	0.008	0.007	0.008	0.008	108,000
2024-12-16	0.008	0.008	0.007	0.008	0.008	135,479
2024-12-13	0.008	0.008	0.007	0.008	0.008	379,391
2024-12-12	0.008	0.008	0.007	0.007	0.007	195,630
2024-12-11	0.009	0.009	0.008	0.008	0.008	432,400
2024-12-10	0.009	0.009	0.008	0.008	0.008	3,826,960
2024-12-09	0.009	0.009	0.009	0.009	0.009	559,879
2024-12-06	0.009	0.010	0.009	0.010	0.010	167,560
2024-12-05	0.009	0.010	0.009	0.009	0.009	714,609
2024-12-04	0.010	0.010	0.009	0.010	0.010	377,194
2024-12-03	0.010	0.010	0.009	0.009	0.009	776,613
2024-12-02	0.010	0.010	0.009	0.010	0.010	592,680
2024-11-29	0.010	0.010	0.009	0.009	0.009	283,688
2024-11-28	0.010	0.010	0.009	0.009	0.009	638,453

← NewerPage 8 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.