MicroPort Scientific Corporation (FRA:MSK)
Germany · Delayed Price · Currency is EUR 1.080
+0.060 (5.88%)
At close: Mar 27, 2026
FRA:MSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Mar 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Mar 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Mar 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Mar 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Mar 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Mar 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Mar 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Mar 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Mar 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Mar 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Feb 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Feb 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| 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% | - |