Assurances Maghrebia Vie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.90	13.18	12.60	12.60	12.60	-2.33%	2,350
Aug 3, 2026	13.18	13.18	12.87	12.90	12.90	-2.12%	5,325
Jul 31, 2026	13.48	13.48	12.90	13.18	13.18	-0.83%	9,470
Jul 30, 2026	13.00	13.48	13.00	13.29	13.29	1.45%	13,304
Jul 29, 2026	12.58	13.50	12.32	13.10	13.10	-	37,796
Jul 28, 2026	13.60	13.60	13.10	13.10	13.10	-5.42%	9,333
Jul 27, 2026	14.00	14.00	13.65	13.85	13.85	-1.07%	7,726
Jul 24, 2026	14.30	14.40	13.98	14.00	14.00	-2.10%	8,839
Jul 23, 2026	13.99	14.30	13.98	14.30	14.30	2.88%	25,842
Jul 22, 2026	13.65	13.99	13.65	13.90	13.90	1.83%	4,573
Jul 21, 2026	14.00	14.00	13.20	13.65	13.65	-1.59%	6,033
Jul 20, 2026	14.05	14.25	13.87	13.87	13.87	-	30,242
Jul 17, 2026	13.79	13.87	13.60	13.87	13.87	5.96%	2,648
Jul 16, 2026	13.08	13.09	12.51	13.09	13.09	5.99%	10,466
Jul 15, 2026	11.66	12.35	11.66	12.35	12.35	5.92%	3,535
Jul 14, 2026	11.00	11.66	11.00	11.66	11.66	6.00%	7,483
Jul 13, 2026	10.85	11.19	10.85	11.00	11.00	0.92%	5,548
Jul 10, 2026	10.70	10.90	10.60	10.90	10.90	1.87%	9,411
Jul 9, 2026	10.72	10.75	10.70	10.70	10.70	-0.37%	4,378
Jul 8, 2026	10.74	10.74	10.55	10.74	10.74	-0.09%	2,781
Jul 7, 2026	10.50	10.75	10.11	10.75	10.75	2.38%	4,042
Jul 6, 2026	10.30	10.50	10.30	10.50	10.50	0.48%	5,569
Jul 3, 2026	10.58	10.58	10.35	10.45	10.45	-1.23%	3,330
Jul 2, 2026	10.79	10.79	10.58	10.58	10.58	1.73%	510
Jun 30, 2026	10.38	10.40	10.37	10.40	10.40	0.10%	5,134
Jun 29, 2026	10.30	10.40	10.25	10.39	10.39	-0.67%	3,648
Jun 26, 2026	9.87	10.46	9.87	10.46	10.46	5.98%	5,228
Jun 25, 2026	9.85	9.98	9.85	9.87	9.87	-0.80%	4,318
Jun 24, 2026	9.98	9.98	9.95	9.95	9.95	-	4,023
Jun 23, 2026	9.95	9.95	9.80	9.95	9.95	-	4,218
Jun 22, 2026	9.80	9.99	9.78	9.95	9.95	1.53%	6,742
Jun 19, 2026	9.90	9.90	9.80	9.80	9.80	-2.00%	11,458
Jun 18, 2026	9.96	10.00	9.85	10.00	10.00	-	1,476
Jun 17, 2026	10.10	10.10	10.00	10.00	10.00	-1.96%	3,811
Jun 15, 2026	10.39	10.39	10.10	10.20	10.20	-1.73%	4,131
Jun 12, 2026	10.40	10.40	10.30	10.38	10.38	-0.19%	621
Jun 11, 2026	10.40	10.40	10.10	10.40	10.40	3.48%	7,076
Jun 10, 2026	10.05	10.05	9.99	10.05	10.05	-0.50%	3,902
Jun 9, 2026	10.27	10.27	10.00	10.10	10.10	-1.66%	7,880
Jun 8, 2026	10.41	10.41	10.10	10.27	10.27	0.01%	3,137
Jun 5, 2026	10.80	10.80	10.60	10.69	10.27	-1.02%	3,625
Jun 4, 2026	10.64	10.98	10.55	10.80	10.37	1.50%	9,393
Jun 3, 2026	10.50	10.65	10.50	10.64	10.22	1.33%	6,686
Jun 2, 2026	10.39	10.69	10.30	10.50	10.09	4.06%	10,458
Jun 1, 2026	9.86	10.10	9.86	10.09	9.69	2.33%	2,262
May 29, 2026	9.87	9.87	9.80	9.86	9.47	-0.10%	10,137
May 26, 2026	9.51	9.90	9.51	9.87	9.48	2.28%	4,890
May 25, 2026	9.52	9.88	9.52	9.65	9.27	1.37%	1,924
May 22, 2026	9.80	9.80	9.52	9.52	9.15	-1.96%	3,563
May 21, 2026	9.68	9.74	9.49	9.71	9.33	1.25%	6,658