Assurances Maghrebia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	86.90	86.90	85.50	85.50	85.50	-1.61%	289
Aug 3, 2026	88.00	88.00	86.90	86.90	86.90	2.00%	313
Jul 31, 2026	86.80	86.80	85.20	85.20	85.20	-2.06%	153
Jul 30, 2026	87.00	87.01	85.00	86.99	86.99	-0.01%	70
Jul 29, 2026	88.40	88.50	86.50	87.00	87.00	-1.71%	686
Jul 28, 2026	88.51	88.51	88.51	88.51	88.51	0.07%	60
Jul 27, 2026	89.20	89.20	88.45	88.45	88.45	-1.72%	173
Jul 24, 2026	90.49	90.80	89.25	90.00	90.00	-0.55%	362
Jul 23, 2026	90.89	90.89	90.50	90.50	90.50	-1.42%	231
Jul 21, 2026	91.90	91.90	88.00	91.80	91.80	-0.11%	352
Jul 20, 2026	92.10	92.10	91.90	91.90	91.90	5.61%	301
Jul 17, 2026	83.74	87.02	83.74	87.02	87.02	5.99%	775
Jul 16, 2026	80.00	82.40	80.00	82.10	82.10	3.27%	707
Jul 15, 2026	75.00	79.50	75.00	79.50	79.50	6.00%	748
Jul 14, 2026	73.49	75.00	73.49	75.00	75.00	2.05%	299
Jul 13, 2026	72.02	73.49	72.01	73.49	73.49	2.80%	98
Jul 9, 2026	71.50	71.50	71.49	71.49	71.49	-2.07%	8
Jul 8, 2026	72.00	73.00	72.00	73.00	73.00	1.39%	349
Jul 7, 2026	71.02	72.00	71.00	72.00	72.00	1.38%	1,053
Jul 6, 2026	71.00	72.45	71.00	71.02	71.02	0.03%	172
Jul 3, 2026	72.00	72.00	71.00	71.00	71.00	-2.74%	13
Jul 2, 2026	74.50	74.50	71.00	73.00	73.00	-2.01%	833
Jul 1, 2026	74.50	74.50	74.50	74.50	74.50	-	32
Jun 30, 2026	72.00	74.50	72.00	74.50	74.50	3.47%	283
Jun 29, 2026	73.40	73.40	72.00	72.00	72.00	-1.91%	1,398
Jun 26, 2026	73.40	73.40	73.40	73.40	73.40	2.80%	468
Jun 25, 2026	70.00	71.40	69.00	71.40	71.40	2.00%	707
Jun 24, 2026	69.68	70.00	69.68	70.00	70.00	0.46%	1,639
Jun 23, 2026	69.60	69.68	69.60	69.68	69.68	-	1,610
Jun 22, 2026	67.00	69.68	67.00	69.68	69.68	4.00%	356
Jun 19, 2026	69.90	69.90	67.00	67.00	67.00	-4.29%	115
Jun 18, 2026	70.99	70.99	69.46	70.00	70.00	-1.41%	146
Jun 17, 2026	70.99	71.00	70.99	71.00	71.00	2.21%	102
Jun 12, 2026	68.73	69.46	68.73	69.46	69.46	-0.12%	43
Jun 11, 2026	69.22	69.96	69.22	69.55	69.55	-	676
Jun 10, 2026	69.55	69.55	69.55	69.55	69.55	-1.73%	247
Jun 8, 2026	71.18	71.18	70.77	70.77	70.77	1.05%	50
Jun 5, 2026	70.16	72.41	69.76	72.41	70.04	3.15%	170
Jun 4, 2026	69.76	70.20	69.76	70.20	67.90	0.63%	1,702
Jun 3, 2026	69.76	69.76	68.94	69.76	67.47	-	804
Jun 2, 2026	69.76	71.02	69.55	69.76	67.47	-	1,127
Jun 1, 2026	71.18	71.18	69.76	69.76	67.47	-2.00%	1,932
May 29, 2026	73.23	73.23	71.18	71.18	68.85	-	1,470
May 26, 2026	72.82	72.82	71.10	71.18	68.85	-0.91%	848
May 25, 2026	73.64	73.64	70.20	71.84	69.48	1.15%	373
May 22, 2026	71.35	71.35	68.73	71.02	68.69	2.72%	331
May 21, 2026	71.17	71.17	68.73	69.14	66.87	-3.21%	561
May 20, 2026	73.64	76.09	71.18	71.43	69.09	-1.69%	1,165
May 19, 2026	72.66	72.66	72.66	72.66	70.27	-0.11%	1,374
May 18, 2026	72.82	72.82	72.74	72.74	70.35	-	237