Société Tunisienne des Marchés de Gros S.A. (BVMT:MGR)
Tunisia · Delayed Price · Currency is TND 8.70
-0.04 (-0.46%)
At close: Sep 12, 2025
BVMT:MGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 8.99 | 9.00 | 8.73 | 8.74 | 8.74 | -1.35% | 5,221 |
| Aug 21, 2025 | 8.44 | 8.86 | 8.44 | 8.86 | 8.86 | 5.98% | 40,456 |
| Aug 20, 2025 | 7.70 | 8.36 | 7.70 | 8.36 | 8.36 | 5.96% | 10,873 |
| Aug 19, 2025 | 8.09 | 8.15 | 7.89 | 7.89 | 7.89 | -2.59% | 55,737 |
| Aug 18, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 130 |
| Aug 15, 2025 | 8.05 | 8.28 | 8.05 | 8.20 | 8.20 | 1.86% | 426 |
| Aug 14, 2025 | 8.34 | 8.34 | 8.05 | 8.05 | 8.05 | -3.48% | 369 |
| Aug 12, 2025 | 8.03 | 8.34 | 7.72 | 8.34 | 8.34 | 3.86% | 790 |
| Aug 11, 2025 | 7.75 | 8.03 | 7.75 | 8.03 | 8.03 | 5.66% | 2,992 |
| Aug 8, 2025 | 7.16 | 7.60 | 7.16 | 7.60 | 7.60 | 6.00% | 3,393 |
| Aug 6, 2025 | 7.05 | 7.17 | 7.00 | 7.17 | 7.17 | 1.70% | 902 |
| Aug 5, 2025 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | 0.14% | 262 |
| Aug 4, 2025 | 7.04 | 7.04 | 7.00 | 7.04 | 7.04 | -0.42% | 4,280 |
| Aug 1, 2025 | 7.02 | 7.07 | 7.01 | 7.07 | 7.07 | - | 492 |
| Jul 31, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 373 |
| Jul 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% | 125 |
| Jul 29, 2025 | 7.05 | 7.07 | 7.05 | 7.05 | 7.05 | -1.54% | 1,095 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | -2.19% | 918 |
| Jul 24, 2025 | 7.06 | 7.32 | 7.06 | 7.32 | 7.32 | -0.27% | 25 |
| Jul 22, 2025 | 7.09 | 7.34 | 7.00 | 7.34 | 7.34 | 3.38% | 236 |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 280 |
| Jul 17, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 140 |
| Jul 16, 2025 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 2.67% | 5 |
| Jul 15, 2025 | 7.00 | 7.11 | 7.00 | 7.11 | 7.11 | - | 849 |
| Jul 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.28% | 1 |
| Jul 10, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | - | 138 |
| Jul 9, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 0.29% | 146 |
| Jul 8, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 1,500 |
| Jul 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% | 10 |
| Jul 4, 2025 | 6.77 | 7.02 | 6.77 | 7.02 | 7.02 | 2.03% | 2,221 |
| Jul 3, 2025 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 1.62% | 1,020 |
| Jul 2, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.03% | 1,000 |
| Jul 1, 2025 | 6.92 | 6.92 | 6.76 | 6.91 | 6.91 | -0.14% | 1,413 |
| Jun 30, 2025 | 6.93 | 6.93 | 6.89 | 6.92 | 6.92 | -0.14% | 914 |
| Jun 27, 2025 | 6.78 | 6.93 | 6.78 | 6.93 | 6.93 | 2.21% | 3,414 |