Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 8.30
-0.10 (-1.19%)
At close: Jan 16, 2026
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -1.19% | 1,972 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | -1.18% | 871 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.40 | 8.50 | 8.50 | - | 19 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.40 | 8.50 | 8.50 | - | 28 |
| Jan 12, 2026 | 8.40 | 8.40 | 8.40 | 8.50 | 8.50 | - | 10 |
| Jan 9, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - | 1,769 |
| Jan 8, 2026 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | -1.16% | 1,656 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.30 | 8.60 | 8.60 | -0.58% | 6,106 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.60 | 8.65 | 8.65 | - | 88 |
| Jan 5, 2026 | 8.60 | 8.60 | 8.60 | 8.65 | 8.65 | - | 98 |
| Jan 2, 2026 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | -0.57% | 1,856 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 3,640 |
| Dec 30, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -2.79% | 8,727 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 1,181 |
| Dec 24, 2025 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | 0.56% | 2,466 |
| Dec 23, 2025 | 9.00 | 9.15 | 8.90 | 8.95 | 8.95 | -1.65% | 2,791 |
| Dec 22, 2025 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 1.11% | 4,555 |
| Dec 19, 2025 | 8.30 | 9.00 | 8.25 | 9.00 | 9.00 | 7.78% | 10,160 |
| Dec 18, 2025 | 8.35 | 8.35 | 8.15 | 8.35 | 8.35 | 0.60% | 33,604 |
| Dec 17, 2025 | 8.25 | 8.30 | 8.10 | 8.30 | 8.30 | 1.84% | 2,800 |
| Dec 16, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.24% | 5,836 |
| Dec 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 65,106 |
| Dec 12, 2025 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | 0.63% | 1,195 |
| Dec 11, 2025 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | - | 1,800 |
| Dec 10, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 1,757 |
| Dec 9, 2025 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 5.33% | 3,527 |
| Dec 8, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 1,508 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.60 | 7.65 | 7.65 | -1.29% | 3,257 |
| Dec 4, 2025 | 7.60 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | 3,790 |
| Dec 3, 2025 | 7.60 | 7.75 | 7.50 | 7.60 | 7.60 | - | 7,711 |
| Dec 2, 2025 | 7.50 | 7.65 | 7.35 | 7.60 | 7.60 | 1.33% | 4,762 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.23% | 13,408 |
| Nov 28, 2025 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | 1.97% | 8,160 |
| Nov 27, 2025 | 7.80 | 7.90 | 7.55 | 7.60 | 7.60 | -2.56% | 6,203 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 2,592 |
| Nov 25, 2025 | 8.25 | 8.25 | 8.00 | 8.05 | 8.05 | -2.42% | 2,517 |
| Nov 24, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | -1.79% | 5,920 |
| Nov 21, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -0.59% | 675 |
| Nov 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 550 |
| Nov 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 18, 2025 | 8.50 | 8.55 | 8.50 | 8.45 | 8.45 | - | 25 |
| Nov 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 25 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 660 |
| Nov 13, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.86% | 2,343 |
| Nov 12, 2025 | 8.60 | 8.60 | 8.60 | 8.75 | 8.75 | - | 200 |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 10, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 1,963 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 927 |
| Nov 6, 2025 | 8.65 | 8.65 | 8.65 | 8.75 | 8.75 | - | 444 |
| Nov 5, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -2.78% | 2,264 |