Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-30 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 500 |
| 2026-04-29 | 8.200 | 8.300 | 8.000 | 8.000 | 8.000 | 5,287 |
| 2026-04-28 | 8.100 | 8.300 | 8.100 | 8.200 | 8.200 | 3,986 |
| 2026-04-27 | 8.200 | 8.400 | 8.100 | 8.250 | 8.250 | 3,525 |
| 2026-04-24 | 8.000 | 8.100 | 7.950 | 8.100 | 8.100 | 1,504 |
| 2026-04-23 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 705 |
| 2026-04-22 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 257 |
| 2026-04-21 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 1,200 |
| 2026-04-20 | 7.900 | 8.100 | 7.800 | 7.800 | 7.800 | 3,999 |
| 2026-04-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,163 |
| 2026-04-16 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 1,518 |
| 2026-04-15 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 1,550 |
| 2026-04-14 | 7.800 | 8.000 | 7.800 | 7.800 | 7.800 | 4,300 |
| 2026-04-13 | 7.650 | 7.900 | 7.650 | 7.900 | 7.900 | 2,981 |
| 2026-04-10 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 3,221 |
| 2026-04-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,605 |
| 2026-04-08 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 615 |
| 2026-04-07 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 3,179 |
| 2026-04-02 | 7.950 | 7.950 | 7.700 | 7.700 | 7.700 | 2,740 |
| 2026-04-01 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 584 |
| 2026-03-31 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 780 |
| 2026-03-30 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 2,570 |
| 2026-03-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 75 |
| 2026-03-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,536 |
| 2026-03-25 | 7.850 | 7.900 | 7.800 | 7.800 | 7.800 | 1,536 |
| 2026-03-24 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 2,450 |
| 2026-03-23 | 8.100 | 8.100 | 7.900 | 8.000 | 8.000 | 1,400 |
| 2026-03-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 750 |
| 2026-03-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 375 |
| 2026-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 803 |
| 2026-03-17 | 7.800 | 8.050 | 7.650 | 8.000 | 8.000 | 6,282 |
| 2026-03-16 | 7.900 | 7.900 | 7.600 | 7.800 | 7.800 | 4,118 |
| 2026-03-13 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 2,818 |
| 2026-03-12 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 1,600 |
| 2026-03-11 | 8.250 | 8.300 | 8.050 | 8.250 | 8.250 | 4,766 |
| 2026-03-10 | 8.300 | 8.300 | 8.050 | 8.250 | 8.250 | 5,633 |
| 2026-03-09 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 1,567 |
| 2026-03-06 | 8.400 | 8.450 | 8.250 | 8.400 | 8.400 | 6,192 |
| 2026-03-05 | 7.950 | 8.300 | 7.950 | 8.300 | 8.300 | 8,450 |
| 2026-03-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 500 |
| 2026-03-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,101 |
| 2026-03-02 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 2,610 |
| 2026-02-27 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 97 |
| 2026-02-26 | 8.100 | 8.200 | 8.050 | 8.200 | 8.200 | 1,564 |
| 2026-02-25 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 2,961 |
| 2026-02-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,509 |
| 2026-02-23 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 3,509 |
| 2026-02-20 | 8.550 | 8.550 | 8.400 | 8.400 | 8.400 | 3,184 |
| 2026-02-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,500 |
| 2026-02-18 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 4,950 |
| 2026-02-17 | 8.550 | 8.750 | 8.550 | 8.650 | 8.650 | 4,070 |
| 2026-02-16 | 8.700 | 8.800 | 8.600 | 8.650 | 8.650 | 7,390 |
| 2026-02-13 | 8.650 | 8.750 | 8.500 | 8.750 | 8.750 | 8,885 |
| 2026-02-12 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 6,871 |
| 2026-02-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5,388 |
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.