Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 6.25
-0.05 (-0.79%)
Sep 16, 2026, 5:29 PM CET
Making Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 1,027 |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 650 |
| Aug 13, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 1,662 |
| Aug 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 56 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 630 |
| Aug 10, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 481 |
| Aug 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,523 |
| Aug 6, 2026 | 6.60 | 6.85 | 6.50 | 6.50 | 6.50 | -0.76% | 5,591 |
| Aug 5, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 1,070 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 971 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.55 | 6.55 | - | 54 |
| Jul 31, 2026 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -3.68% | 5,025 |
| Jul 30, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 3,197 |
| Jul 29, 2026 | 6.70 | 6.70 | 6.60 | 6.75 | 6.75 | - | 446 |
| Jul 28, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 774 |
| Jul 27, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 2,317 |
| Jul 24, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 2,432 |
| Jul 23, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | 1,880 |
| Jul 22, 2026 | 6.75 | 6.75 | 6.40 | 6.60 | 6.60 | -2.22% | 4,626 |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | - | 400 |
| Jul 20, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 671 |
| Jul 17, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | - | 1,382 |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.80 | 6.80 | - | 217 |
| Jul 15, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 240 |
| Jul 14, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 444 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -3.55% | 1,845 |
| Jul 10, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 1,906 |
| Jul 9, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 331 |