Making Science Group, S.A. (BME:MAKS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | - | -1.94% | 3,257 |
| Dec 4, 2025 | 7.60 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | 3,790 |
| Dec 3, 2025 | 7.60 | 7.75 | 7.50 | 7.60 | 7.60 | - | 7,711 |
| Dec 2, 2025 | 7.50 | 7.65 | 7.35 | 7.60 | 7.60 | 1.33% | 4,762 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.23% | 13,408 |
| Nov 28, 2025 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | 1.97% | 8,160 |
| Nov 27, 2025 | 7.80 | 7.90 | 7.55 | 7.60 | 7.60 | -2.56% | 6,203 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 2,592 |
| Nov 25, 2025 | 8.25 | 8.25 | 8.00 | 8.05 | 8.05 | -2.42% | 2,517 |
| Nov 24, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | -1.79% | 5,920 |
| Nov 21, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -0.59% | 675 |
| Nov 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 550 |
| Nov 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 18, 2025 | 8.50 | 8.55 | 8.50 | 8.45 | 8.45 | - | 25 |
| Nov 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 25 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 660 |
| Nov 13, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.86% | 2,343 |
| Nov 12, 2025 | 8.60 | 8.60 | 8.60 | 8.75 | 8.75 | - | 200 |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 10, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 1,963 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 927 |
| Nov 6, 2025 | 8.65 | 8.65 | 8.65 | 8.75 | 8.75 | - | 444 |
| Nov 5, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -2.78% | 2,264 |
| Nov 4, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | - | 1,140 |
| Nov 3, 2025 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | 0.56% | 2,278 |
| Oct 31, 2025 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 1,587 |
| Oct 30, 2025 | 8.95 | 9.05 | 8.80 | 8.85 | 8.85 | -1.12% | 2,420 |
| Oct 29, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 760 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 541 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 581 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -0.56% | 567 |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 42 |
| Oct 22, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 206 |
| Oct 21, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 944 |
| Oct 20, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 1.69% | 4,821 |
| Oct 17, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 557 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -2.22% | 2,995 |
| Oct 15, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 1,667 |
| Oct 14, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 817 |
| Oct 13, 2025 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -2.75% | 3,756 |
| Oct 10, 2025 | 8.90 | 9.40 | 8.75 | 9.10 | 9.10 | 1.11% | 7,600 |
| Oct 9, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 1,953 |
| Oct 8, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | 1.72% | 1,456 |
| Oct 7, 2025 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | -2.25% | 4,800 |
| Oct 6, 2025 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | 2.89% | 5,504 |
| Oct 3, 2025 | 8.55 | 8.70 | 8.20 | 8.65 | 8.65 | 2.98% | 4,945 |
| Oct 2, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 3.07% | 2,474 |
| Oct 1, 2025 | 8.65 | 8.70 | 7.90 | 8.15 | 8.15 | -6.32% | 6,640 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 466 |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 1,150 |