Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.010	0.010	0.009	0.009	0.009	638,453
2024-11-27	0.010	0.010	0.009	0.010	0.010	355,338
2024-11-26	0.011	0.011	0.009	0.010	0.010	1,224,611
2024-11-25	0.012	0.013	0.010	0.011	0.011	3,562,731
2024-11-22	0.011	0.014	0.011	0.012	0.012	3,783,764
2024-11-21	0.009	0.014	0.009	0.010	0.010	7,135,820
2024-11-20	0.008	0.009	0.008	0.009	0.009	81,606
2024-11-19	0.008	0.009	0.008	0.008	0.008	56,022
2024-11-18	0.008	0.009	0.008	0.009	0.009	102,291
2024-11-15	0.008	0.009	0.008	0.009	0.009	120,400
2024-11-14	0.008	0.009	0.008	0.009	0.009	23,445
2024-11-13	0.009	0.009	0.009	0.009	0.009	200
2024-11-12	0.008	0.009	0.008	0.009	0.009	41,150
2024-11-08	0.009	0.009	0.009	0.009	0.009	5,000
2024-11-07	0.008	0.009	0.008	0.009	0.009	300
2024-11-06	0.008	0.009	0.008	0.009	0.009	5,621
2024-11-05	0.008	0.009	0.008	0.008	0.008	15,902
2024-11-04	0.009	0.009	0.008	0.008	0.008	1,001
2024-11-01	0.009	0.009	0.008	0.008	0.008	9,002
2024-10-31	0.009	0.009	0.008	0.008	0.008	250,901
2024-10-30	0.008	0.009	0.008	0.009	0.009	256,812
2024-10-29	0.007	0.009	0.007	0.009	0.009	3,600
2024-10-28	0.008	0.009	0.007	0.009	0.009	321,227
2024-10-25	0.008	0.008	0.008	0.008	0.008	22,000
2024-10-24	0.008	0.008	0.008	0.008	0.008	1
2024-10-23	0.008	0.008	0.008	0.008	0.008	15,302
2024-10-22	0.008	0.008	0.007	0.008	0.008	317,445
2024-10-21	0.009	0.009	0.007	0.007	0.007	314,938
2024-10-17	0.009	0.009	0.008	0.009	0.009	638,557
2024-10-16	0.009	0.009	0.008	0.009	0.009	678,172
2024-10-15	0.009	0.009	0.008	0.009	0.009	334,013
2024-10-14	0.008	0.009	0.008	0.009	0.009	243,008
2024-10-11	0.009	0.009	0.009	0.009	0.009	37,000
2024-10-10	0.008	0.009	0.008	0.009	0.009	90,801
2024-10-09	0.009	0.009	0.009	0.009	0.009	16,300
2024-10-08	0.009	0.009	0.009	0.009	0.009	43,011
2024-10-07	0.009	0.009	0.008	0.008	0.008	90,100
2024-10-04	0.009	0.009	0.008	0.008	0.008	960,500
2024-10-03	0.009	0.010	0.009	0.010	0.010	73,805
2024-10-02	0.009	0.010	0.008	0.010	0.010	166,449
2024-10-01	0.009	0.009	0.008	0.009	0.009	299,051
2024-09-30	0.009	0.010	0.008	0.008	0.008	197,000
2024-09-27	0.009	0.010	0.008	0.010	0.010	64,817
2024-09-26	0.010	0.010	0.009	0.010	0.010	280,159
2024-09-25	0.009	0.009	0.008	0.009	0.009	73,250
2024-09-24	0.009	0.009	0.009	0.009	0.009	5,000
2024-09-23	0.008	0.009	0.008	0.009	0.009	11,999
2024-09-20	0.009	0.009	0.008	0.009	0.009	29,100
2024-09-19	0.009	0.009	0.009	0.009	0.009	29,050
2024-09-18	0.009	0.009	0.009	0.009	0.009	18,337
2024-09-17	0.009	0.009	0.009	0.009	0.009	40,887
2024-09-16	0.008	0.009	0.008	0.009	0.009	8,759
2024-09-13	0.009	0.009	0.007	0.009	0.009	672,218
2024-09-12	0.009	0.009	0.008	0.009	0.009	110,300
2024-09-11	0.009	0.009	0.009	0.009	0.009	26,500
2024-09-10	0.008	0.009	0.008	0.009	0.009	36,972
2024-09-09	0.010	0.010	0.008	0.009	0.009	180,249
2024-09-06	0.009	0.009	0.009	0.009	0.009	241,064
2024-09-05	0.009	0.009	0.009	0.009	0.009	92,502
2024-09-04	0.009	0.010	0.009	0.010	0.010	91,502

← NewerPage 9 of 21 · 1,236 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.