Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 740 |
| 2026-02-02 | 8.550 | 8.750 | 8.550 | 8.700 | 8.700 | 1,977 |
| 2026-01-30 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 100 |
| 2026-01-29 | 8.600 | 8.700 | 8.550 | 8.700 | 8.700 | 2,030 |
| 2026-01-28 | 8.650 | 8.700 | 8.600 | 8.700 | 8.700 | 2,311 |
| 2026-01-27 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 256 |
| 2026-01-26 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 1,276 |
| 2026-01-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4 |
| 2026-01-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 571 |
| 2026-01-21 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 1,679 |
| 2026-01-20 | 8.150 | 8.350 | 8.050 | 8.300 | 8.300 | 11,668 |
| 2026-01-19 | 8.300 | 8.300 | 8.150 | 8.200 | 8.200 | 1,525 |
| 2026-01-16 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 1,972 |
| 2026-01-15 | 8.400 | 8.400 | 8.350 | 8.400 | 8.400 | 871 |
| 2026-01-14 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 19 |
| 2026-01-13 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 28 |
| 2026-01-12 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 10 |
| 2026-01-09 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 1,769 |
| 2026-01-08 | 8.500 | 8.550 | 8.400 | 8.500 | 8.500 | 1,656 |
| 2026-01-07 | 8.700 | 8.700 | 8.300 | 8.600 | 8.600 | 6,106 |
| 2026-01-06 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 88 |
| 2026-01-05 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 98 |
| 2026-01-02 | 8.650 | 8.750 | 8.650 | 8.650 | 8.650 | 1,856 |
| 2025-12-31 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 3,640 |
| 2025-12-30 | 8.800 | 8.900 | 8.600 | 8.700 | 8.700 | 8,727 |
| 2025-12-29 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 1,181 |
| 2025-12-24 | 9.000 | 9.100 | 8.800 | 9.000 | 9.000 | 2,466 |
| 2025-12-23 | 9.000 | 9.150 | 8.900 | 8.950 | 8.950 | 2,791 |
| 2025-12-22 | 8.800 | 9.100 | 8.800 | 9.100 | 9.100 | 4,555 |
| 2025-12-19 | 8.300 | 9.000 | 8.250 | 9.000 | 9.000 | 10,160 |
| 2025-12-18 | 8.350 | 8.350 | 8.150 | 8.350 | 8.350 | 33,604 |
| 2025-12-17 | 8.250 | 8.300 | 8.100 | 8.300 | 8.300 | 2,800 |
| 2025-12-16 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 5,836 |
| 2025-12-15 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 65,106 |
| 2025-12-12 | 8.100 | 8.200 | 8.050 | 8.050 | 8.050 | 1,195 |
| 2025-12-11 | 8.050 | 8.150 | 8.000 | 8.000 | 8.000 | 1,800 |
| 2025-12-10 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,757 |
| 2025-12-09 | 7.550 | 7.900 | 7.550 | 7.900 | 7.900 | 3,527 |
| 2025-12-08 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 1,508 |
| 2025-12-05 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 3,257 |
| 2025-12-04 | 7.600 | 7.750 | 7.550 | 7.750 | 7.750 | 3,790 |
| 2025-12-03 | 7.600 | 7.750 | 7.500 | 7.600 | 7.600 | 7,711 |
| 2025-12-02 | 7.500 | 7.650 | 7.350 | 7.600 | 7.600 | 4,762 |
| 2025-12-01 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 13,408 |
| 2025-11-28 | 7.700 | 8.000 | 7.700 | 7.750 | 7.750 | 8,160 |
| 2025-11-27 | 7.800 | 7.900 | 7.550 | 7.600 | 7.600 | 6,203 |
| 2025-11-26 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 2,592 |
| 2025-11-25 | 8.250 | 8.250 | 8.000 | 8.050 | 8.050 | 2,517 |
| 2025-11-24 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 5,920 |
| 2025-11-21 | 8.350 | 8.400 | 8.350 | 8.400 | 8.400 | 675 |
| 2025-11-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 550 |
| 2025-11-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 25 |
| 2025-11-18 | 8.500 | 8.550 | 8.450 | 8.450 | 8.450 | 25 |
| 2025-11-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 25 |
| 2025-11-14 | 8.500 | 8.500 | 8.400 | 8.450 | 8.450 | 660 |
| 2025-11-13 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 2,343 |
| 2025-11-12 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 200 |
| 2025-11-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,963 |
| 2025-11-10 | 8.600 | 8.800 | 8.600 | 8.750 | 8.750 | 1,963 |
| 2025-11-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 927 |
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.