Making Science Group, S.A. (FRA:MS7)
Germany · Delayed Price · Currency is EUR 8.10
-0.25 (-2.99%)
Last updated: Feb 23, 2026, 8:21 AM CET
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Feb 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Feb 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Feb 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Feb 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Feb 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jan 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jan 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Jan 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jan 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Dec 30, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.30% | 956 |
| Dec 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Dec 23, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -4.37% | 256 |
| Dec 22, 2025 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 13.66% | 912 |
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Dec 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Dec 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | - |
| Dec 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Dec 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |