Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 8.95
+0.05 (0.56%)
Oct 28, 2025, 2:54 PM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 637 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -0.56% | 567 |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 42 |
| Oct 22, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 212 |
| Oct 21, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 1,244 |
| Oct 20, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 1.69% | 5,914 |
| Oct 17, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 608 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -2.22% | 2,995 |
| Oct 15, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 1,917 |
| Oct 14, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 1,157 |
| Oct 13, 2025 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -2.75% | 3,869 |
| Oct 10, 2025 | 8.90 | 9.40 | 8.75 | 9.10 | 9.10 | 1.11% | 7,870 |
| Oct 9, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 2,181 |
| Oct 8, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | 1.72% | 1,473 |
| Oct 7, 2025 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | -2.25% | 4,800 |
| Oct 6, 2025 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | 2.89% | 5,625 |
| Oct 3, 2025 | 8.55 | 8.70 | 8.20 | 8.65 | 8.65 | 2.98% | 4,945 |
| Oct 2, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 3.07% | 2,594 |
| Oct 1, 2025 | 8.65 | 8.70 | 7.90 | 8.15 | 8.15 | -6.32% | 6,660 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 482 |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 1,350 |
| Sep 26, 2025 | 8.15 | 8.70 | 8.15 | 8.60 | 8.60 | 4.88% | 3,024 |
| Sep 25, 2025 | 8.60 | 8.80 | 8.20 | 8.20 | 8.20 | -5.75% | 5,463 |
| Sep 24, 2025 | 8.70 | 8.85 | 8.40 | 8.70 | 8.70 | -0.57% | 3,139 |
| Sep 23, 2025 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | -0.57% | 1,104 |
| Sep 22, 2025 | 8.85 | 8.95 | 8.80 | 8.80 | 8.80 | -1.68% | 1,772 |
| Sep 19, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - | 104 |
| Sep 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1,165 |
| Sep 17, 2025 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | - | 2,316 |
| Sep 16, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 1,190 |
| Sep 15, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 1,069 |
| Sep 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 535 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 10, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 1,179 |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 524 |
| Sep 8, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 945 |
| Sep 5, 2025 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | 1.69% | 1,500 |
| Sep 4, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.72% | 900 |
| Sep 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 2, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | - | 11,466 |
| Sep 1, 2025 | 8.95 | 8.95 | 8.65 | 8.70 | 8.70 | -3.33% | 1,619 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | -2.17% | 5,948 |
| Aug 28, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | 398 |
| Aug 27, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | 50 |
| Aug 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| 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 |