Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.700 | 6.750 | 6.700 | 6.700 | 6.700 | 2,432 |
| 2026-07-23 | 6.600 | 6.750 | 6.600 | 6.700 | 6.700 | 1,880 |
| 2026-07-22 | 6.750 | 6.750 | 6.400 | 6.600 | 6.600 | 4,626 |
| 2026-07-21 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 400 |
| 2026-07-20 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 671 |
| 2026-07-17 | 6.850 | 6.900 | 6.800 | 6.800 | 6.800 | 1,382 |
| 2026-07-16 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 217 |
| 2026-07-15 | 6.800 | 6.850 | 6.800 | 6.800 | 6.800 | 240 |
| 2026-07-14 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 444 |
| 2026-07-13 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 1,845 |
| 2026-07-10 | 6.800 | 7.050 | 6.800 | 7.050 | 7.050 | 1,906 |
| 2026-07-09 | 6.900 | 6.950 | 6.900 | 6.900 | 6.900 | 331 |
| 2026-07-08 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 421 |
| 2026-07-07 | 6.900 | 6.950 | 6.900 | 6.900 | 6.900 | 698 |
| 2026-07-06 | 6.600 | 6.950 | 6.550 | 6.950 | 6.950 | 6,515 |
| 2026-07-03 | 6.600 | 6.800 | 6.550 | 6.700 | 6.700 | 1,093 |
| 2026-07-02 | 6.900 | 6.900 | 6.250 | 6.700 | 6.700 | 7,232 |
| 2026-07-01 | 6.850 | 6.900 | 6.700 | 6.750 | 6.750 | 1,626 |
| 2026-06-30 | 6.950 | 7.150 | 6.900 | 6.950 | 6.950 | 2,595 |
| 2026-06-29 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 1,766 |
| 2026-06-26 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 34 |
| 2026-06-25 | 7.050 | 7.150 | 7.050 | 7.050 | 7.050 | 579 |
| 2026-06-24 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 1,250 |
| 2026-06-23 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 55 |
| 2026-06-22 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 334 |
| 2026-06-19 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 2,148 |
| 2026-06-18 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 4,466 |
| 2026-06-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 1,096 |
| 2026-06-16 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 340 |
| 2026-06-15 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 686 |
| 2026-06-12 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 123 |
| 2026-06-11 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 7,017 |
| 2026-06-10 | 7.350 | 7.350 | 7.250 | 7.350 | 7.350 | 3,164 |
| 2026-06-09 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 3,935 |
| 2026-06-08 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 1,270 |
| 2026-06-05 | 7.500 | 7.550 | 7.450 | 7.500 | 7.500 | 937 |
| 2026-06-04 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 2,321 |
| 2026-06-03 | 7.550 | 7.550 | 7.350 | 7.500 | 7.500 | 5,410 |
| 2026-06-02 | 7.750 | 7.750 | 7.400 | 7.500 | 7.500 | 5,811 |
| 2026-06-01 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 1,350 |
| 2026-05-29 | 7.700 | 7.750 | 7.550 | 7.750 | 7.750 | 2,527 |
| 2026-05-28 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 1,891 |
| 2026-05-27 | 7.750 | 7.750 | 7.650 | 7.700 | 7.700 | 2,110 |
| 2026-05-26 | 7.600 | 7.750 | 7.500 | 7.750 | 7.750 | 6,943 |
| 2026-05-25 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 10,492 |
| 2026-05-22 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 753 |
| 2026-05-21 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 796 |
| 2026-05-20 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 2,347 |
| 2026-05-19 | 7.700 | 7.700 | 7.500 | 7.650 | 7.650 | 3,486 |
| 2026-05-18 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 7,636 |
| 2026-05-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 2,651 |
| 2026-05-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,172 |
| 2026-05-13 | 8.000 | 8.050 | 7.900 | 8.000 | 8.000 | 2,490 |
| 2026-05-12 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 2,174 |
| 2026-05-11 | 8.050 | 8.100 | 8.000 | 8.000 | 8.000 | 1,568 |
| 2026-05-08 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,175 |
| 2026-05-07 | 8.000 | 8.400 | 8.000 | 8.050 | 8.050 | 12,801 |
| 2026-05-06 | 7.900 | 8.000 | 7.850 | 8.000 | 8.000 | 4,349 |
| 2026-05-05 | 8.200 | 8.200 | 7.800 | 7.850 | 7.850 | 6,905 |
| 2026-05-04 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 2,447 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.