Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 9.20
+0.10 (1.10%)
Aug 22, 2025, 11:01 AM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 1,000 |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 19, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | - | 640 |
| Aug 18, 2025 | 9.45 | 9.45 | 9.00 | 9.10 | 9.10 | -3.70% | 2,470 |
| Aug 15, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | 1,400 |
| Aug 14, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 1,865 |
| Aug 13, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 0.54% | 1,050 |
| Aug 12, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | - | 451 |
| Aug 11, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - | 113 |
| Aug 8, 2025 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | 0.54% | 668 |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 490 |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 510 |
| Aug 5, 2025 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | - | 813 |
| Aug 4, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.10% | 1,528 |
| Aug 1, 2025 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | - | 1,830 |
| Jul 31, 2025 | 9.25 | 9.25 | 9.05 | 9.10 | 9.10 | -1.09% | 1,945 |
| Jul 30, 2025 | 9.15 | 9.25 | 9.15 | 9.20 | 9.20 | 0.55% | 806 |
| Jul 29, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 0.55% | 1,500 |
| Jul 28, 2025 | 9.15 | 9.25 | 9.10 | 9.10 | 9.10 | -0.55% | 1,835 |
| Jul 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 200 |
| Jul 24, 2025 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | 3.98% | 825 |
| Jul 23, 2025 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 1,277 |
| Jul 22, 2025 | 9.10 | 9.15 | 8.90 | 9.00 | 9.00 | -1.10% | 1,151 |
| Jul 21, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | 1.11% | 995 |
| Jul 18, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 790 |
| Jul 17, 2025 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | - | 68,410 |
| Jul 16, 2025 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | 1.12% | 600 |
| Jul 15, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 500 |
| Jul 14, 2025 | 8.85 | 8.90 | 8.60 | 8.90 | 8.90 | 1.14% | 1,655 |
| Jul 11, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 1,281 |
| Jul 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Jul 9, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 850 |
| Jul 8, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 400 |
| Jul 7, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 260 |
| Jul 4, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 2,090 |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 540 |
| Jul 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 540 |
| Jul 1, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 111 |
| Jun 30, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 2,260 |
| Jun 27, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 200 |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 756 |
| Jun 25, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 222 |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 600 |
| Jun 23, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -1.65% | 2,016 |
| Jun 20, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 729 |
| Jun 19, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | 945 |
| Jun 18, 2025 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | - | 480 |
| Jun 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 250 |
| Jun 16, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | - | 329 |