Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 7.70
-0.20 (-2.53%)
May 18, 2026, 3:43 PM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 2,851 |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 2,299 |
| May 13, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 2,525 |
| May 12, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 2,183 |
| May 11, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,968 |
| May 8, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 1,300 |
| 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% | 2,547 |
| Apr 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 900 |
| 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 | -0.61% | 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% | 2,056 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.78 | - | 814 |
| Apr 22, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.78 | - | 364 |
| Apr 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.78 | 1.92% | 1,400 |
| Apr 20, 2026 | 7.90 | 8.10 | 7.80 | 7.80 | 7.63 | -0.64% | 4,398 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | -0.63% | 1,241 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.73 | -0.63% | 1,519 |
| Apr 15, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.78 | 1.92% | 2,300 |
| Apr 14, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.63 | -1.27% | 5,100 |
| Apr 13, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.73 | 2.60% | 2,982 |
| Apr 10, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.53 | -0.65% | 5,327 |
| Apr 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 0.65% | 2,505 |
| Apr 8, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.53 | 1.32% | 630 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.43 | -1.30% | 3,207 |
| Apr 2, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.53 | -3.14% | 2,980 |
| Apr 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 0.63% | 718 |
| Mar 31, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.73 | - | 1,480 |
| Mar 30, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.73 | 1.28% | 2,986 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - | 150 |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - | 1,571 |
| Mar 25, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.63 | 0.65% | 1,571 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.58 | -3.13% | 2,830 |
| Mar 23, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 7.83 | - | 1,400 |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | 1,500 |
| Mar 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | 750 |
| Mar 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | 1,606 |
| Mar 17, 2026 | 7.80 | 8.05 | 7.65 | 8.00 | 7.83 | 2.56% | 6,532 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.60 | 7.80 | 7.63 | -2.50% | 4,118 |
| Mar 13, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.83 | -1.84% | 2,818 |
| Mar 12, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 7.97 | -1.21% | 2,038 |
| Mar 11, 2026 | 8.25 | 8.30 | 8.05 | 8.25 | 8.07 | - | 5,266 |
| Mar 10, 2026 | 8.30 | 8.30 | 8.05 | 8.25 | 8.07 | -0.60% | 5,633 |
| Mar 9, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.12 | -1.19% | 1,567 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.25 | 8.40 | 8.22 | 1.20% | 6,352 |
| Mar 5, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.12 | 4.40% | 8,932 |
| Mar 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | -0.62% | 800 |