Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 8.20
+0.20 (2.50%)
Feb 26, 2026, 2:51 PM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | - | 0.63% | 1,172 |
| Feb 25, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 2,961 |
| Feb 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 23, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -3.57% | 3,509 |
| Feb 20, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -2.89% | 3,184 |
| Feb 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 1,500 |
| Feb 18, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 4,950 |
| Feb 17, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | - | 4,070 |
| Feb 16, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | 7,390 |
| Feb 13, 2026 | 8.65 | 8.75 | 8.50 | 8.75 | 8.75 | - | 8,885 |
| Feb 12, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 0.57% | 6,871 |
| Feb 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5,388 |
| Feb 10, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - | 11,022 |
| Feb 9, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | 4,294 |
| Feb 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2,132 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 6,183 |
| Feb 4, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.74% | 1,903 |
| Feb 3, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 740 |
| Feb 2, 2026 | 8.55 | 8.75 | 8.55 | 8.70 | 8.70 | - | 1,977 |
| Jan 30, 2026 | 8.65 | 8.65 | 8.65 | 8.70 | 8.70 | - | 100 |
| Jan 29, 2026 | 8.60 | 8.70 | 8.55 | 8.70 | 8.70 | - | 2,030 |
| Jan 28, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 2,311 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.50 | 8.60 | 8.60 | - | 256 |
| Jan 26, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 1,276 |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 4 |
| Jan 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 571 |
| Jan 21, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 2.41% | 1,679 |
| Jan 20, 2026 | 8.15 | 8.35 | 8.05 | 8.30 | 8.30 | 1.22% | 11,668 |
| Jan 19, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -1.20% | 1,525 |
| 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 |