Société Tunisienne des Marchés de Gros S.A. (BVMT:MGR)
Tunisia · Delayed Price · Currency is TND 9.00
+0.17 (1.93%)
At close: Oct 30, 2025
BVMT:MGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | 0.11% | 8,629 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.80 | 8.94 | 8.94 | -0.67% | 1,205 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% | 11,123 |
| Nov 4, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% | 10 |
| Nov 3, 2025 | 9.50 | 9.50 | 8.84 | 8.98 | 8.98 | -0.22% | 53 |
| Oct 30, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.93% | 475 |
| Oct 29, 2025 | 8.90 | 8.90 | 8.80 | 8.83 | 8.83 | - | 876 |
| Oct 28, 2025 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | -0.67% | 1,425 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | -0.11% | 300 |
| Oct 24, 2025 | 8.99 | 8.99 | 8.75 | 8.90 | 8.90 | -1.00% | 469 |
| Oct 23, 2025 | 9.27 | 9.27 | 8.99 | 8.99 | 8.99 | 2.74% | 276 |
| Oct 22, 2025 | 8.52 | 8.75 | 8.50 | 8.75 | 8.75 | 0.69% | 1,448 |
| Oct 21, 2025 | 8.55 | 8.69 | 8.50 | 8.69 | 8.69 | - | 106 |
| Oct 20, 2025 | 8.60 | 8.69 | 8.50 | 8.69 | 8.69 | -0.11% | 965 |
| Oct 17, 2025 | 8.74 | 8.79 | 8.70 | 8.70 | 8.70 | -1.14% | 373 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 54 |
| Oct 14, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.57% | 154 |
| Oct 13, 2025 | 8.84 | 8.95 | 8.84 | 8.94 | 8.94 | 1.71% | 314 |
| Oct 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | 25 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 4 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | 504 |
| Oct 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.79% | 5 |
| Oct 6, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -2.82% | 125 |
| Oct 3, 2025 | 8.71 | 8.85 | 8.70 | 8.85 | 8.85 | - | 64 |
| Oct 1, 2025 | 8.71 | 8.85 | 8.71 | 8.85 | 8.85 | -0.56% | 519 |
| Sep 29, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - | 461 |
| Sep 26, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 1,454 |
| Sep 25, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 24,858 |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 3 |
| Sep 23, 2025 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | - | 23 |
| Sep 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 55 |
| Sep 19, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 817 |
| Sep 18, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 685 |
| Sep 17, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 3,495 |
| Sep 16, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 4,905 |
| Sep 15, 2025 | 8.70 | 8.78 | 8.70 | 8.70 | 8.70 | - | 1,780 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.46% | 3,190 |
| Sep 11, 2025 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | - | 2,445 |
| Sep 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 123 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 5 |
| Sep 8, 2025 | 8.88 | 8.88 | 8.71 | 8.80 | 8.80 | -1.01% | 342 |
| Sep 5, 2025 | 8.71 | 8.95 | 8.70 | 8.89 | 8.89 | 0.68% | 12,520 |
| Sep 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 69 |
| Sep 2, 2025 | 8.85 | 8.85 | 8.72 | 8.83 | 8.83 | -0.23% | 47 |
| Sep 1, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 941 |
| Aug 29, 2025 | 8.76 | 8.95 | 8.76 | 8.90 | 8.90 | -0.45% | 267 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.67 | 8.94 | 8.94 | -0.67% | 243 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% | 16,050 |
| Aug 26, 2025 | 8.70 | 8.97 | 8.70 | 8.97 | 8.97 | 3.10% | 1,350 |
| Aug 25, 2025 | 8.80 | 8.85 | 8.60 | 8.70 | 8.70 | -0.46% | 2,956 |