Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
Oct 26, 2026, 5:35 PM CET
Making Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 1,634 |
| Oct 23, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 1,476 |
| Oct 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 500 |
| Oct 21, 2026 | 6.25 | 6.25 | 6.25 | 6.20 | 6.20 | - | 100 |
| Oct 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 650 |
| Oct 19, 2026 | 6.25 | 6.25 | 6.25 | 6.20 | 6.20 | - | 5 |
| Oct 16, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 216 |
| Oct 15, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 1,076 |
| Oct 14, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 219 |
| Oct 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 12,067 |
| Oct 12, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 2,191 |
| Oct 9, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | - | 4,013 |
| Oct 8, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 4.27% | 7,561 |
| Oct 7, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 2,494 |
| Oct 6, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 684 |
| Oct 5, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 1,368 |
| Oct 2, 2026 | 5.85 | 5.85 | 5.85 | 5.75 | 5.75 | - | 6 |
| Oct 1, 2026 | 6.00 | 6.10 | 5.60 | 5.75 | 5.75 | -4.96% | 6,773 |
| Sep 30, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 1,269 |
| Sep 29, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 2,075 |
| Sep 28, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 2,141 |
| Sep 25, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 1,143 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 1,472 |
| Sep 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 22, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 916 |
| Sep 21, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 4,675 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 330 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 2,246 |
| Sep 15, 2026 | 6.25 | 6.25 | 6.25 | 6.30 | 6.30 | - | 88 |
| Sep 14, 2026 | 6.30 | 6.45 | 6.25 | 6.30 | 6.30 | -0.79% | 2,724 |
| Sep 11, 2026 | 6.35 | 6.50 | 6.30 | 6.35 | 6.35 | - | 563 |
| Sep 10, 2026 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | - | 463 |
| Sep 9, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 287 |
| Sep 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 236 |
| Sep 7, 2026 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | - | 4,772 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | 2,962 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 559 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.50 | 6.45 | 6.45 | - | 3 |
| Sep 1, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 159 |
| Aug 31, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 2.38% | 4,067 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 54 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 710 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 1,052 |
| Aug 25, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 278 |
| Aug 24, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 2,093 |
| Aug 21, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1,019 |
| Aug 20, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 2,387 |
| Aug 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 12 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 2,468 |