Making Science Group SA MAKS
BME · Spain · Commercial Services
€5.75-0.30 (-4.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.05 | +0.83% | €6.05 | €6.05 | €6.00 | 1.27K |
| 2026-09-29 | €6.00 | -2.44% | €6.20 | €6.20 | €6.00 | 2.08K |
| 2026-09-28 | €6.15 | -1.60% | €6.25 | €6.25 | €6.15 | 2.14K |
| 2026-09-25 | €6.25 | +1.63% | €6.10 | €6.25 | €6.10 | 1.14K |
| 2026-09-24 | €6.15 | -0.81% | €6.20 | €6.20 | €6.15 | 1.47K |
| 2026-09-23 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-09-22 | €6.20 | -0.80% | €6.30 | €6.30 | €6.20 | 916 |
| 2026-09-21 | €6.25 | 0.00% | €6.20 | €6.25 | €6.20 | 4.68K |
| 2026-09-18 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 330 |
| 2026-09-17 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-09-16 | €6.25 | -0.79% | €6.25 | €6.25 | €6.25 | 2.25K |
| 2026-09-15 | €6.30 | 0.00% | €6.25 | €6.25 | €6.25 | 88 |
| 2026-09-14 | €6.30 | -0.79% | €6.30 | €6.45 | €6.25 | 2.72K |
| 2026-09-11 | €6.35 | 0.00% | €6.35 | €6.50 | €6.30 | 563 |
| 2026-09-10 | €6.35 | 0.00% | €6.40 | €6.40 | €6.40 | 463 |
| 2026-09-09 | €6.35 | 0.00% | €6.35 | €6.40 | €6.35 | 287 |
| 2026-09-08 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 236 |
| 2026-09-07 | €6.35 | 0.00% | €6.30 | €6.45 | €6.30 | 4.77K |
| 2026-09-04 | €6.35 | -1.55% | €6.50 | €6.50 | €6.35 | 2.96K |
| 2026-09-03 | €6.45 | 0.00% | €6.50 | €6.50 | €6.45 | 559 |
| 2026-09-02 | €6.45 | 0.00% | €6.50 | €6.50 | €6.50 | 3 |
| 2026-09-01 | €6.45 | 0.00% | €6.45 | €6.50 | €6.45 | 159 |
| 2026-08-31 | €6.45 | +2.38% | €6.40 | €6.45 | €6.40 | 4.07K |
| 2026-08-28 | €6.30 | 0.00% | €6.35 | €6.35 | €6.30 | 54 |
| 2026-08-27 | €6.30 | -1.56% | €6.35 | €6.40 | €6.30 | 710 |
| 2026-08-26 | €6.40 | -0.78% | €6.50 | €6.50 | €6.30 | 1.05K |
| 2026-08-25 | €6.45 | 0.00% | €6.45 | €6.50 | €6.45 | 278 |
| 2026-08-24 | €6.45 | -0.77% | €6.45 | €6.50 | €6.45 | 2.09K |
| 2026-08-21 | €6.50 | 0.00% | €6.50 | €6.55 | €6.50 | 1.02K |
| 2026-08-20 | €6.50 | +0.78% | €6.50 | €6.55 | €6.45 | 2.39K |
| 2026-08-19 | €6.45 | 0.00% | €6.45 | €6.45 | €6.45 | 12 |
| 2026-08-18 | €6.45 | -0.77% | €6.50 | €6.50 | €6.45 | 2.47K |
| 2026-08-17 | €6.50 | 0.00% | €6.50 | €6.50 | €6.45 | 1.03K |
| 2026-08-14 | €6.50 | +0.78% | €6.50 | €6.50 | €6.50 | 650 |
| 2026-08-13 | €6.45 | -0.77% | €6.50 | €6.55 | €6.45 | 1.66K |
| 2026-08-12 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 56 |
| 2026-08-11 | €6.50 | 0.00% | €6.50 | €6.50 | €6.45 | 630 |
| 2026-08-10 | €6.50 | 0.00% | €6.45 | €6.50 | €6.45 | 481 |
| 2026-08-07 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 1.52K |
| 2026-08-06 | €6.50 | -0.76% | €6.60 | €6.85 | €6.50 | 5.59K |
| 2026-08-05 | €6.55 | +0.77% | €6.55 | €6.55 | €6.50 | 1.07K |
| 2026-08-04 | €6.50 | -0.76% | €6.60 | €6.60 | €6.50 | 971 |
| 2026-08-03 | €6.55 | 0.00% | €6.60 | €6.60 | €6.60 | 54 |
| 2026-07-31 | €6.55 | -3.68% | €6.75 | €6.75 | €6.50 | 5.03K |
| 2026-07-30 | €6.80 | +0.74% | €6.70 | €6.80 | €6.65 | 3.20K |
| 2026-07-29 | €6.75 | 0.00% | €6.70 | €6.70 | €6.60 | 446 |
| 2026-07-28 | €6.75 | -0.74% | €6.70 | €6.75 | €6.70 | 774 |
| 2026-07-27 | €6.80 | +1.49% | €6.75 | €6.80 | €6.75 | 2.32K |
| 2026-07-24 | €6.70 | 0.00% | €6.70 | €6.75 | €6.70 | 2.43K |
| 2026-07-23 | €6.70 | +1.52% | €6.60 | €6.75 | €6.60 | 1.88K |
| 2026-07-22 | €6.60 | -2.22% | €6.75 | €6.75 | €6.40 | 4.63K |
| 2026-07-21 | €6.75 | 0.00% | €6.80 | €6.80 | €6.80 | 400 |
| 2026-07-20 | €6.75 | -0.74% | €6.85 | €6.85 | €6.75 | 671 |
| 2026-07-17 | €6.80 | 0.00% | €6.85 | €6.90 | €6.80 | 1.38K |
| 2026-07-16 | €6.80 | 0.00% | €6.85 | €6.85 | €6.85 | 217 |
| 2026-07-15 | €6.80 | 0.00% | €6.80 | €6.85 | €6.80 | 240 |
| 2026-07-14 | €6.80 | 0.00% | €6.75 | €6.85 | €6.75 | 444 |
| 2026-07-13 | €6.80 | -3.55% | €6.95 | €6.95 | €6.80 | 1.85K |
| 2026-07-10 | €7.05 | +2.17% | €6.80 | €7.05 | €6.80 | 1.91K |
| 2026-07-09 | €6.90 | 0.00% | €6.90 | €6.95 | €6.90 | 331 |
| 2026-07-08 | €6.90 | 0.00% | €6.85 | €6.90 | €6.85 | 421 |
| 2026-07-07 | €6.90 | -0.72% | €6.90 | €6.95 | €6.90 | 698 |
| 2026-07-06 | €6.95 | +3.73% | €6.60 | €6.95 | €6.55 | 6.52K |
| 2026-07-03 | €6.70 | 0.00% | €6.60 | €6.80 | €6.55 | 1.09K |
| 2026-07-02 | €6.70 | -0.74% | €6.90 | €6.90 | €6.25 | 7.23K |
| 2026-07-01 | €6.75 | -2.88% | €6.85 | €6.90 | €6.70 | 1.63K |
| 2026-06-30 | €6.95 | -0.71% | €6.95 | €7.15 | €6.90 | 2.60K |
| 2026-06-29 | €7.00 | -0.71% | €7.00 | €7.00 | €6.95 | 1.77K |
| 2026-06-26 | €7.05 | 0.00% | €7.15 | €7.15 | €7.15 | 34 |
| 2026-06-25 | €7.05 | -0.70% | €7.05 | €7.15 | €7.05 | 579 |
| 2026-06-24 | €7.10 | +0.71% | €7.10 | €7.15 | €7.10 | 1.25K |
| 2026-06-23 | €7.05 | 0.00% | €7.10 | €7.10 | €7.10 | 55 |
| 2026-06-22 | €7.05 | 0.00% | €7.15 | €7.15 | €7.05 | 334 |
| 2026-06-19 | €7.05 | 0.00% | €7.00 | €7.05 | €7.00 | 2.15K |
| 2026-06-18 | €7.05 | -0.70% | €7.10 | €7.15 | €7.05 | 4.47K |
| 2026-06-17 | €7.10 | +0.71% | €7.00 | €7.10 | €7.00 | 1.10K |
| 2026-06-16 | €7.05 | 0.00% | €7.10 | €7.10 | €7.10 | 340 |
| 2026-06-15 | €7.05 | +0.71% | €7.10 | €7.10 | €7.05 | 686 |
| 2026-06-12 | €7.00 | 0.00% | €7.10 | €7.10 | €7.10 | 123 |
| 2026-06-11 | €7.00 | -4.76% | €7.25 | €7.25 | €7.00 | 7.02K |
| 2026-06-10 | €7.35 | -1.34% | €7.35 | €7.35 | €7.25 | 3.16K |
| 2026-06-09 | €7.45 | 0.00% | €7.40 | €7.45 | €7.40 | 3.94K |
| 2026-06-08 | €7.45 | -0.67% | €7.50 | €7.50 | €7.45 | 1.27K |
| 2026-06-05 | €7.50 | 0.00% | €7.50 | €7.55 | €7.45 | 937 |
| 2026-06-04 | €7.50 | 0.00% | €7.50 | €7.55 | €7.50 | 2.32K |
| 2026-06-03 | €7.50 | 0.00% | €7.55 | €7.55 | €7.35 | 5.41K |
| 2026-06-02 | €7.50 | -3.23% | €7.75 | €7.75 | €7.40 | 5.81K |
| 2026-06-01 | €7.75 | 0.00% | €7.75 | €7.75 | €7.70 | 1.35K |
| 2026-05-29 | €7.75 | 0.00% | €7.70 | €7.75 | €7.55 | 2.53K |
| 2026-05-28 | €7.75 | +0.65% | €7.65 | €7.75 | €7.65 | 1.89K |