Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
Jun 5, 2026, 5:35 PM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 937 |
| Jun 4, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 2,321 |
| Jun 3, 2026 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | - | 5,410 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.40 | 7.50 | 7.50 | -3.23% | 5,811 |
| Jun 1, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 1,350 |
| May 29, 2026 | 7.70 | 7.75 | 7.55 | 7.75 | 7.75 | - | 2,527 |
| May 28, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 1,891 |
| May 27, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 2,110 |
| May 26, 2026 | 7.60 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 6,943 |
| May 25, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 10,492 |
| May 22, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 753 |
| May 21, 2026 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 796 |
| May 20, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 2,347 |
| May 19, 2026 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | -0.65% | 3,486 |
| May 18, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -2.53% | 7,636 |
| May 15, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 2,651 |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 2,172 |
| May 13, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 2,490 |
| May 12, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 2,174 |
| May 11, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,568 |
| May 8, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 1,175 |
| May 7, 2026 | 8.00 | 8.40 | 8.00 | 8.05 | 8.05 | 0.63% | 12,801 |
| May 6, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 4,349 |
| May 5, 2026 | 8.20 | 8.20 | 7.80 | 7.85 | 7.85 | -6.55% | 6,905 |
| May 4, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 4.35% | 2,447 |
| Apr 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 500 |
| Apr 29, 2026 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 5,287 |
| Apr 28, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 1.61% | 3,986 |
| Apr 27, 2026 | 8.20 | 8.40 | 8.10 | 8.25 | 8.07 | 1.85% | 3,525 |
| Apr 24, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 7.92 | 1.89% | 1,504 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.78 | - | 705 |
| Apr 22, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.78 | - | 257 |
| Apr 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.78 | 1.92% | 1,200 |
| Apr 20, 2026 | 7.90 | 8.10 | 7.80 | 7.80 | 7.63 | -0.64% | 3,999 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | -0.63% | 1,163 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.73 | -0.63% | 1,518 |
| Apr 15, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.78 | 1.92% | 1,550 |
| Apr 14, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.63 | -1.27% | 4,300 |
| Apr 13, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.73 | 2.60% | 2,981 |
| Apr 10, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.53 | -0.65% | 3,221 |
| Apr 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 0.65% | 1,605 |
| Apr 8, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.53 | 1.32% | 615 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.43 | -1.30% | 3,179 |
| Apr 2, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.53 | -3.14% | 2,740 |
| Apr 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 0.63% | 584 |
| Mar 31, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.73 | - | 780 |
| Mar 30, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.73 | 1.28% | 2,570 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - | 75 |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - | - |
| Mar 25, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.63 | 0.65% | 1,536 |