Skip to main content
Making Science Group, S.A. (BME:MAKS)
Spain flag Spain · Delayed Price · Currency is EUR
8.00
-0.20 (-2.44%)
At close: Mar 2, 2026

Making Science Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20268.208.208.008.008.00-2.44%2,610
Feb 27, 20268.308.308.308.208.20-97
Feb 26, 20268.108.208.058.208.202.50%1,564
Feb 25, 20268.308.308.008.008.00-1.23%2,961
Feb 24, 20268.108.108.108.108.10--
Feb 23, 20268.308.308.108.108.10-3.57%3,509
Feb 20, 20268.558.558.408.408.40-2.89%3,184
Feb 19, 20268.658.658.658.658.65-1.14%1,500
Feb 18, 20268.758.758.658.758.751.16%4,950
Feb 17, 20268.558.758.558.658.65-4,070
Feb 16, 20268.708.808.608.658.65-1.14%7,390
Feb 13, 20268.658.758.508.758.75-8,885
Feb 12, 20268.608.758.608.758.750.57%6,871
Feb 11, 20268.708.708.708.708.70-5,388
Feb 10, 20268.708.708.658.708.70-11,022
Feb 9, 20268.608.708.608.708.70-4,294
Feb 6, 20268.708.708.708.708.70-2,132
Feb 5, 20268.758.758.708.708.70-0.57%6,183
Feb 4, 20268.658.758.658.758.751.74%1,903
Feb 3, 20268.708.708.608.608.60-1.15%740
Feb 2, 20268.558.758.558.708.70-1,977
Jan 30, 20268.658.658.658.708.70-100
Jan 29, 20268.608.708.558.708.70-2,030
Jan 28, 20268.658.708.608.708.701.16%2,311
Jan 27, 20268.508.508.508.608.60-256
Jan 26, 20268.508.608.508.608.601.18%1,276
Jan 23, 20268.508.508.508.508.50-4
Jan 22, 20268.508.508.508.508.50-571
Jan 21, 20268.408.508.408.508.502.41%1,679
Jan 20, 20268.158.358.058.308.301.22%11,668
Jan 19, 20268.308.308.158.208.20-1.20%1,525
Jan 16, 20268.308.308.258.308.30-1.19%1,972
Jan 15, 20268.408.408.358.408.40-1.18%871
Jan 14, 20268.408.408.408.508.50-19
Jan 13, 20268.408.408.408.508.50-28
Jan 12, 20268.408.408.408.508.50-10
Jan 9, 20268.408.508.408.508.50-1,769
Jan 8, 20268.508.558.408.508.50-1.16%1,656
Jan 7, 20268.708.708.308.608.60-0.58%6,106
Jan 6, 20268.608.608.608.658.65-88
Jan 5, 20268.608.608.608.658.65-98
Jan 2, 20268.658.758.658.658.65-0.57%1,856
Dec 31, 20258.758.758.708.708.70-3,640
Dec 30, 20258.808.908.608.708.70-2.79%8,727
Dec 29, 20259.009.008.908.958.95-0.56%1,181
Dec 24, 20259.009.108.809.009.000.56%2,466
Dec 23, 20259.009.158.908.958.95-1.65%2,791
Dec 22, 20258.809.108.809.109.101.11%4,555
Dec 19, 20258.309.008.259.009.007.78%10,160
Dec 18, 20258.358.358.158.358.350.60%33,604
Dec 17, 20258.258.308.108.308.301.84%2,800
Dec 16, 20257.958.157.958.158.151.24%5,836
Dec 15, 20258.058.058.058.058.05-65,106
Dec 12, 20258.108.208.058.058.050.63%1,195
Dec 11, 20258.058.158.008.008.00-1,800
Dec 10, 20257.908.007.908.008.001.27%1,757
Dec 9, 20257.557.907.557.907.905.33%3,527
Dec 8, 20257.507.557.507.507.50-1.96%1,508
Dec 5, 20257.807.807.607.657.65-1.29%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