MicroPort Scientific Corporation (FRA:MSK)
Germany · Delayed Price · Currency is EUR 0.8200
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:MSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 1,000 |
| Jun 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| May 29, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| May 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| May 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -8.29% | 48,879 |
| May 26, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 8.38% | 48,879 |
| May 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| May 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| May 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| May 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| May 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.73% | - |
| May 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| May 15, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| May 14, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 1,360 |
| May 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | - |
| May 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.32% | - |
| May 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| May 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| May 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| May 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| May 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| May 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Apr 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Apr 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Apr 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Apr 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Apr 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.54% | 500 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.62% | - |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Apr 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.86% | - |
| Apr 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.64% | - |
| Apr 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Apr 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1,000 |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Apr 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Mar 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| 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% | - |