MicroPort Scientific Corporation (FRA:MSK)
Germany · Delayed Price · Currency is EUR 1.240
+0.080 (6.90%)
At close: Nov 28, 2025
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Nov 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Nov 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 20,107 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Nov 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 15,000 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 19, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 100 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 1,262 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Oct 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 150 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Oct 27, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 17,006 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Oct 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Oct 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Oct 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.29% | - |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.86% | - |
| Oct 8, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 6.06% | 1,395 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 6, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 7.14% | 8,000 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 1,000 |
| Oct 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Sep 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Sep 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.16% | - |
| Sep 25, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 8,000 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |