Skip to main content
Making Science Group, S.A. (BME:MAKS)
Spain flag Spain · Delayed Price · Currency is EUR
7.60
-0.15 (-1.94%)
Dec 5, 2025, 2:53 PM CET

Making Science Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.807.807.607.60--1.94%3,257
Dec 4, 20257.607.757.557.757.751.97%3,790
Dec 3, 20257.607.757.507.607.60-7,711
Dec 2, 20257.507.657.357.607.601.33%4,762
Dec 1, 20257.857.857.507.507.50-3.23%13,408
Nov 28, 20257.708.007.707.757.751.97%8,160
Nov 27, 20257.807.907.557.607.60-2.56%6,203
Nov 26, 20258.008.007.807.807.80-3.11%2,592
Nov 25, 20258.258.258.008.058.05-2.42%2,517
Nov 24, 20258.058.258.058.258.25-1.79%5,920
Nov 21, 20258.358.408.358.408.40-0.59%675
Nov 20, 20258.458.458.458.458.45-550
Nov 19, 20258.458.458.458.458.45--
Nov 18, 20258.508.558.508.458.45-25
Nov 17, 20258.458.458.458.458.45-25
Nov 14, 20258.508.508.408.458.45-0.59%660
Nov 13, 20258.758.758.508.508.50-2.86%2,343
Nov 12, 20258.608.608.608.758.75-200
Nov 11, 20258.758.758.758.758.75--
Nov 10, 20258.608.808.608.758.750.57%1,963
Nov 7, 20258.708.708.708.708.70-0.57%927
Nov 6, 20258.658.658.658.758.75-444
Nov 5, 20258.958.958.758.758.75-2.78%2,264
Nov 4, 20258.959.008.909.009.00-1,140
Nov 3, 20258.909.058.909.009.000.56%2,278
Oct 31, 20258.859.058.858.958.951.13%1,587
Oct 30, 20258.959.058.808.858.85-1.12%2,420
Oct 29, 20258.959.008.958.958.95-760
Oct 28, 20258.958.958.958.958.950.56%541
Oct 27, 20258.908.908.908.908.90-581
Oct 24, 20258.908.908.858.908.90-0.56%567
Oct 23, 20258.958.958.958.958.95-42
Oct 22, 20258.959.008.958.958.95-206
Oct 21, 20259.009.008.958.958.95-0.56%944
Oct 20, 20259.009.008.959.009.001.69%4,821
Oct 17, 20258.858.908.808.858.850.57%557
Oct 16, 20259.009.008.758.808.80-2.22%2,995
Oct 15, 20258.809.008.809.009.000.56%1,667
Oct 14, 20258.858.958.858.958.951.13%817
Oct 13, 20259.259.258.858.858.85-2.75%3,756
Oct 10, 20258.909.408.759.109.101.11%7,600
Oct 9, 20258.859.008.859.009.001.69%1,953
Oct 8, 20258.909.008.858.858.851.72%1,456
Oct 7, 20258.708.858.708.708.70-2.25%4,800
Oct 6, 20258.959.008.858.908.902.89%5,504
Oct 3, 20258.558.708.208.658.652.98%4,945
Oct 2, 20258.408.458.358.408.403.07%2,474
Oct 1, 20258.658.707.908.158.15-6.32%6,640
Sep 30, 20258.708.708.708.708.70-466
Sep 29, 20258.708.708.708.708.701.16%1,150
Sep 26, 20258.158.708.158.608.604.88%2,978
Sep 25, 20258.608.808.208.208.20-5.75%5,108
Sep 24, 20258.708.858.408.708.70-0.57%3,139
Sep 23, 20258.858.858.708.758.75-0.57%977
Sep 22, 20258.858.958.808.808.80-1.68%1,512
Sep 19, 20258.858.858.858.958.95-100
Sep 18, 20258.958.958.958.958.95-715
Sep 17, 20258.958.958.908.958.95-1,493
Sep 16, 20258.959.008.958.958.950.56%865
Sep 15, 20259.109.108.908.908.90-1.11%769
Sep 12, 20259.009.009.009.009.001.12%535
Sep 11, 20258.908.908.908.908.90--
Sep 10, 20258.909.008.808.908.90-1.11%935
Sep 9, 20259.009.009.009.009.00-289
Sep 8, 20259.009.008.909.009.00-645
Sep 5, 20258.959.058.959.009.001.69%1,250
Sep 4, 20258.808.858.808.858.851.72%600
Sep 3, 20258.708.708.708.708.70--
Sep 2, 20258.658.808.658.708.70-208
Sep 1, 20258.958.958.658.708.70-3.33%1,563
Aug 29, 20259.009.008.809.009.00-2.17%5,648
Aug 28, 20259.109.109.109.209.20-199
Aug 27, 20259.109.109.109.209.20-25
Aug 26, 20259.209.209.209.209.20--
Aug 25, 20259.209.209.209.209.20--
Aug 22, 20259.209.209.209.209.201.10%500
Aug 21, 20259.109.109.109.109.10--
Aug 20, 20259.109.109.109.109.10--
Aug 19, 20259.109.259.109.109.10-340
Aug 18, 20259.459.459.009.109.10-3.70%2,220
Aug 15, 20259.409.459.409.459.451.07%800
Aug 14, 20259.359.359.309.359.350.54%1,675
Aug 13, 20259.159.309.159.309.300.54%1,010
Aug 12, 20259.309.309.309.259.25-231
Aug 11, 20259.209.209.209.259.25-113
Aug 8, 20259.159.309.159.259.250.54%659
Aug 7, 20259.209.209.209.209.20-245
Aug 6, 20259.209.209.209.209.20-255
Aug 5, 20259.259.259.159.209.20-813
Aug 4, 20259.009.209.009.209.201.10%1,406
Aug 1, 20259.259.259.109.109.10-1,830
Jul 31, 20259.259.259.059.109.10-1.09%1,847
Jul 30, 20259.159.259.159.209.200.55%806
Jul 29, 20258.959.158.959.159.150.55%1,500
Jul 28, 20259.159.259.109.109.10-0.55%1,835
Jul 25, 20259.159.159.159.159.15-200
Jul 24, 20259.009.209.009.159.153.98%825
Jul 23, 20258.809.008.808.808.80-2.22%1,277
Jul 22, 20259.109.158.909.009.00-1.10%1,151
Jul 21, 20259.109.159.109.109.101.11%995