Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 6.40
0.00 (0.00%)
Aug 27, 2026, 3:57 PM CET
Making Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | - | -1.56% | 1,027 |
| 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 |
| Jul 8, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 421 |
| Jul 7, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 698 |
| Jul 6, 2026 | 6.60 | 6.95 | 6.55 | 6.95 | 6.95 | 3.73% | 6,515 |
| Jul 3, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | - | 1,093 |
| Jul 2, 2026 | 6.90 | 6.90 | 6.25 | 6.70 | 6.70 | -0.74% | 7,232 |
| Jul 1, 2026 | 6.85 | 6.90 | 6.70 | 6.75 | 6.75 | -2.88% | 1,626 |
| Jun 30, 2026 | 6.95 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 2,595 |
| Jun 29, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 1,766 |
| Jun 26, 2026 | 7.15 | 7.15 | 7.15 | 7.05 | 7.05 | - | 34 |
| Jun 25, 2026 | 7.05 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 579 |
| Jun 24, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | 1,250 |
| Jun 23, 2026 | 7.10 | 7.10 | 7.10 | 7.05 | 7.05 | - | 55 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | 334 |
| Jun 19, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 2,148 |