MicroPort Scientific Corporation (FRA:MSK)
Germany
· Delayed Price · Currency is EUR 1.230
+0.020 (1.65%)
At close: Dec 4, 2025
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 3,883 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Dec 2, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 8,020 |
| Dec 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Nov 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Nov 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 20,107 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Nov 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 15,000 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 19, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 100 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 1,262 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Oct 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 150 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Oct 27, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 17,006 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Oct 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Oct 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Oct 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.29% | - |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.86% | - |
| Oct 8, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 6.06% | 1,395 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 6, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 7.14% | 8,000 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 1,000 |
| Oct 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Sep 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Sep 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.16% | - |
| Sep 25, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 8,000 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Sep 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Sep 18, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 5,116 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 500 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Sep 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Sep 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.98% | - |
| Sep 3, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 560 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 4.55% | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 16.67% | - |
| Aug 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Aug 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Aug 26, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 200 |
| Aug 25, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.10% | 9,066 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Aug 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Aug 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | - |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.16% | - |
| Aug 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Aug 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Aug 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Aug 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Aug 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Aug 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 2,227 |
| Aug 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 30, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 19.70% | 8,600 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | - |
| Jul 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | - |
| Jul 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 22.65% | - |
| Jul 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 1,930 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.08% | - |