Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 8.25
0.00 (2.48%)
Apr 28, 2026, 1:18 PM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | - | -0.61% | 1,170 |
| 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 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.58 | -3.13% | 2,450 |
| 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 | - | 750 |
| Mar 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | 375 |
| Mar 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | 803 |
| Mar 17, 2026 | 7.80 | 8.05 | 7.65 | 8.00 | 7.83 | 2.56% | 6,282 |
| 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% | 1,600 |
| Mar 11, 2026 | 8.25 | 8.30 | 8.05 | 8.25 | 8.07 | - | 4,766 |
| 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% | 6,192 |
| Mar 5, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.12 | 4.40% | 8,450 |
| Mar 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | -0.62% | 500 |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | 2,101 |
| Mar 2, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.83 | -2.44% | 2,610 |
| Feb 27, 2026 | 8.30 | 8.30 | 8.30 | 8.20 | 8.02 | - | 97 |
| Feb 26, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.02 | 2.50% | 1,564 |
| Feb 25, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 7.83 | -1.23% | 2,961 |
| Feb 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | - | - |
| Feb 23, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 7.92 | -3.57% | 3,509 |
| Feb 20, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.22 | -2.89% | 3,184 |
| Feb 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | -1.14% | 1,500 |
| Feb 18, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.56 | 1.16% | 4,950 |
| Feb 17, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.46 | - | 4,070 |
| Feb 16, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.46 | -1.14% | 7,390 |