MicroPort Scientific Corporation (FRA:MSK)
Germany · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Feb 20, 2026
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Feb 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Feb 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Feb 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Feb 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Feb 4, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 684 |
| Feb 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Feb 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Jan 28, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 800 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jan 23, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 13,500 |
| Jan 22, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 7,000 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jan 20, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 5.60% | 640 |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Jan 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jan 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | - |
| Jan 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Jan 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jan 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | - |
| Jan 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 3,345 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 9.01% | - |
| Dec 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 7.34% | - |
| Dec 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Dec 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Dec 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 5,923 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Dec 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Dec 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |