Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 216 |
| 2026-10-15 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 1,076 |
| 2026-10-14 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 219 |
| 2026-10-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 12,067 |
| 2026-10-12 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 2,191 |
| 2026-10-09 | 6.200 | 6.300 | 6.100 | 6.100 | 6.100 | 4,013 |
| 2026-10-08 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 7,561 |
| 2026-10-07 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 2,494 |
| 2026-10-06 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 684 |
| 2026-10-05 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 1,368 |
| 2026-10-02 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 6 |
| 2026-10-01 | 6.000 | 6.100 | 5.600 | 5.750 | 5.750 | 6,773 |
| 2026-09-30 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 1,269 |
| 2026-09-29 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 2,075 |
| 2026-09-28 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 2,141 |
| 2026-09-25 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 1,143 |
| 2026-09-24 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 1,472 |
| 2026-09-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 916 |
| 2026-09-22 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 916 |
| 2026-09-21 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 4,675 |
| 2026-09-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 330 |
| 2026-09-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,246 |
| 2026-09-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,246 |
| 2026-09-15 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 88 |
| 2026-09-14 | 6.300 | 6.450 | 6.250 | 6.300 | 6.300 | 2,724 |
| 2026-09-11 | 6.350 | 6.500 | 6.300 | 6.350 | 6.350 | 563 |
| 2026-09-10 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 463 |
| 2026-09-09 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 287 |
| 2026-09-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 236 |
| 2026-09-07 | 6.300 | 6.450 | 6.300 | 6.350 | 6.350 | 4,772 |
| 2026-09-04 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 2,962 |
| 2026-09-03 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 559 |
| 2026-09-02 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 3 |
| 2026-09-01 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 159 |
| 2026-08-31 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 4,067 |
| 2026-08-28 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 54 |
| 2026-08-27 | 6.350 | 6.400 | 6.300 | 6.300 | 6.300 | 710 |
| 2026-08-26 | 6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 1,052 |
| 2026-08-25 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 278 |
| 2026-08-24 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 2,093 |
| 2026-08-21 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 1,019 |
| 2026-08-20 | 6.500 | 6.550 | 6.450 | 6.500 | 6.500 | 2,387 |
| 2026-08-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 12 |
| 2026-08-18 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 2,468 |
| 2026-08-17 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 1,027 |
| 2026-08-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 650 |
| 2026-08-13 | 6.500 | 6.550 | 6.450 | 6.450 | 6.450 | 1,662 |
| 2026-08-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 56 |
| 2026-08-11 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 630 |
| 2026-08-10 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 481 |
| 2026-08-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,523 |
| 2026-08-06 | 6.600 | 6.850 | 6.500 | 6.500 | 6.500 | 5,591 |
| 2026-08-05 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 1,070 |
| 2026-08-04 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 971 |
| 2026-08-03 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 54 |
| 2026-07-31 | 6.750 | 6.750 | 6.500 | 6.550 | 6.550 | 5,025 |
| 2026-07-30 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 3,197 |
| 2026-07-29 | 6.700 | 6.750 | 6.600 | 6.750 | 6.750 | 446 |
| 2026-07-28 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 774 |
| 2026-07-27 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 2,317 |
Page 1 of 20 · 1,182 trading daysOlder →
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.