Skip to main content
Making Science Group, S.A. (BME:MAKS)
Spain flag Spain · Delayed Price · Currency is EUR
8.20
-0.05 (-0.61%)
Apr 28, 2026, 5:24 PM CET

Making Science Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.108.208.108.20--0.61%1,170
Apr 27, 20268.208.408.108.258.071.85%3,525
Apr 24, 20268.008.107.958.107.921.89%1,504
Apr 23, 20267.957.957.907.957.78-705
Apr 22, 20267.958.007.957.957.78-257
Apr 21, 20267.857.957.857.957.781.92%1,200
Apr 20, 20267.908.107.807.807.63-0.64%3,999
Apr 17, 20267.857.857.857.857.68-0.63%1,163
Apr 16, 20268.008.007.907.907.73-0.63%1,518
Apr 15, 20267.757.957.757.957.781.92%1,550
Apr 14, 20267.808.007.807.807.63-1.27%4,300
Apr 13, 20267.657.907.657.907.732.60%2,981
Apr 10, 20267.757.757.707.707.53-0.65%3,221
Apr 9, 20267.757.757.757.757.580.65%1,605
Apr 8, 20267.707.707.607.707.531.32%615
Apr 7, 20267.807.807.607.607.43-1.30%3,179
Apr 2, 20267.957.957.707.707.53-3.14%2,740
Apr 1, 20267.957.957.957.957.780.63%584
Mar 31, 20267.957.957.907.907.73-780
Mar 30, 20267.908.007.907.907.731.28%2,570
Mar 27, 20267.807.807.807.807.63-75
Mar 26, 20267.807.807.807.807.63--
Mar 25, 20267.857.907.807.807.630.65%1,536
Mar 24, 20268.008.007.757.757.58-3.13%2,450
Mar 23, 20268.108.107.908.007.83-1,400
Mar 20, 20268.008.008.008.007.83-750
Mar 19, 20268.008.008.008.007.83-375
Mar 18, 20268.008.008.008.007.83-803
Mar 17, 20267.808.057.658.007.832.56%6,282
Mar 16, 20267.907.907.607.807.63-2.50%4,118
Mar 13, 20268.058.058.008.007.83-1.84%2,818
Mar 12, 20268.208.208.158.157.97-1.21%1,600
Mar 11, 20268.258.308.058.258.07-4,766
Mar 10, 20268.308.308.058.258.07-0.60%5,633
Mar 9, 20268.358.358.308.308.12-1.19%1,567
Mar 6, 20268.408.458.258.408.221.20%6,192
Mar 5, 20267.958.307.958.308.124.40%8,450
Mar 4, 20267.957.957.957.957.78-0.62%500
Mar 3, 20268.008.008.008.007.83-2,101
Mar 2, 20268.208.208.008.007.83-2.44%2,610
Feb 27, 20268.308.308.308.208.02-97
Feb 26, 20268.108.208.058.208.022.50%1,564
Feb 25, 20268.308.308.008.007.83-1.23%2,961
Feb 24, 20268.108.108.108.107.92--
Feb 23, 20268.308.308.108.107.92-3.57%3,509
Feb 20, 20268.558.558.408.408.22-2.89%3,184
Feb 19, 20268.658.658.658.658.46-1.14%1,500
Feb 18, 20268.758.758.658.758.561.16%4,950
Feb 17, 20268.558.758.558.658.46-4,070
Feb 16, 20268.708.808.608.658.46-1.14%7,390
Feb 13, 20268.658.758.508.758.56-8,885
Feb 12, 20268.608.758.608.758.560.57%6,871
Feb 11, 20268.708.708.708.708.51-5,388
Feb 10, 20268.708.708.658.708.51-11,022
Feb 9, 20268.608.708.608.708.51-4,294
Feb 6, 20268.708.708.708.708.51-2,132
Feb 5, 20268.758.758.708.708.51-0.57%6,183
Feb 4, 20268.658.758.658.758.561.74%1,903
Feb 3, 20268.708.708.608.608.41-1.15%740
Feb 2, 20268.558.758.558.708.51-1,977
Jan 30, 20268.658.658.658.708.51-100
Jan 29, 20268.608.708.558.708.51-2,030
Jan 28, 20268.658.708.608.708.511.16%2,311
Jan 27, 20268.508.508.508.608.41-256
Jan 26, 20268.508.608.508.608.411.18%1,276
Jan 23, 20268.508.508.508.508.31-4
Jan 22, 20268.508.508.508.508.31-571
Jan 21, 20268.408.508.408.508.312.41%1,679
Jan 20, 20268.158.358.058.308.121.22%11,668
Jan 19, 20268.308.308.158.208.02-1.20%1,525
Jan 16, 20268.308.308.258.308.12-1.19%1,972
Jan 15, 20268.408.408.358.408.22-1.18%871
Jan 14, 20268.408.408.408.508.31-19
Jan 13, 20268.408.408.408.508.31-28
Jan 12, 20268.408.408.408.508.31-10
Jan 9, 20268.408.508.408.508.31-1,769
Jan 8, 20268.508.558.408.508.31-1.16%1,656
Jan 7, 20268.708.708.308.608.41-0.58%6,106
Jan 6, 20268.608.608.608.658.46-88
Jan 5, 20268.608.608.608.658.46-98
Jan 2, 20268.658.758.658.658.46-0.57%1,856
Dec 31, 20258.758.758.708.708.51-3,640
Dec 30, 20258.808.908.608.708.51-2.79%8,727
Dec 29, 20259.009.008.908.958.75-0.56%1,181
Dec 24, 20259.009.108.809.008.800.56%2,466
Dec 23, 20259.009.158.908.958.75-1.65%2,791
Dec 22, 20258.809.108.809.108.901.11%4,555
Dec 19, 20258.309.008.259.008.807.78%10,160
Dec 18, 20258.358.358.158.358.170.60%33,604
Dec 17, 20258.258.308.108.308.121.84%2,800
Dec 16, 20257.958.157.958.157.971.24%5,836
Dec 15, 20258.058.058.058.057.87-65,106
Dec 12, 20258.108.208.058.057.870.63%1,195
Dec 11, 20258.058.158.008.007.83-1,800
Dec 10, 20257.908.007.908.007.831.27%1,757
Dec 9, 20257.557.907.557.907.735.33%3,527
Dec 8, 20257.507.557.507.507.34-1.96%1,508
Dec 5, 20257.807.807.607.657.48-1.29%3,257
Dec 4, 20257.607.757.557.757.581.97%3,790
Dec 3, 20257.607.757.507.607.43-7,711