Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco · Delayed Price · Currency is MAD 4,810.00
+130.00 (2.78%)
At close: May 18, 2026
CBSE:CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,600.00 | 4,950.00 | 4,270.00 | 4,810.00 | 4,810.00 | 2.78% | 1,628 |
| May 15, 2026 | 5,000.00 | 5,050.00 | 4,680.00 | 4,680.00 | 4,680.00 | -9.98% | 4,242 |
| May 14, 2026 | 5,500.00 | 5,850.00 | 5,199.00 | 5,199.00 | 5,199.00 | -4.59% | 7,613 |
| May 13, 2026 | 5,100.00 | 5,480.00 | 5,085.00 | 5,449.00 | 5,449.00 | 9.22% | 11,530 |
| May 12, 2026 | 5,124.00 | 5,150.00 | 4,950.00 | 4,989.00 | 4,989.00 | -1.62% | 3,184 |
| May 11, 2026 | 4,900.00 | 5,150.00 | 4,850.00 | 5,071.00 | 5,071.00 | 3.74% | 4,418 |
| May 8, 2026 | 4,871.00 | 4,970.00 | 4,870.00 | 4,888.00 | 4,888.00 | -0.20% | 496 |
| May 7, 2026 | 4,995.00 | 4,999.00 | 4,865.00 | 4,898.00 | 4,898.00 | -0.04% | 828 |
| May 6, 2026 | 4,900.00 | 5,049.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.20% | 837 |
| May 5, 2026 | 4,902.00 | 4,998.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.18% | 194 |
| May 4, 2026 | 4,855.00 | 4,965.00 | 4,855.00 | 4,899.00 | 4,899.00 | - | 131 |
| Apr 30, 2026 | 4,900.00 | 4,950.00 | 4,815.00 | 4,899.00 | 4,899.00 | 0.49% | 269 |
| Apr 29, 2026 | 4,900.00 | 4,968.00 | 4,801.00 | 4,875.00 | 4,875.00 | 1.56% | 200 |
| Apr 28, 2026 | 4,900.00 | 4,978.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.81% | 822 |
| Apr 27, 2026 | 5,000.00 | 5,000.00 | 4,903.00 | 4,990.00 | 4,990.00 | 1.84% | 258 |
| Apr 24, 2026 | 4,990.00 | 5,280.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.06% | 11,906 |
| Apr 23, 2026 | 4,849.00 | 4,851.00 | 4,750.00 | 4,801.00 | 4,801.00 | 0.84% | 1,168 |
| Apr 22, 2026 | 4,810.00 | 4,860.00 | 4,761.00 | 4,761.00 | 4,761.00 | -2.42% | 1,096 |
| Apr 21, 2026 | 4,820.00 | 4,895.00 | 4,763.00 | 4,879.00 | 4,879.00 | -0.22% | 472 |
| Apr 20, 2026 | 4,899.00 | 4,899.00 | 4,760.00 | 4,890.00 | 4,890.00 | -0.20% | 1,121 |
| Apr 17, 2026 | 4,770.00 | 4,989.00 | 4,680.00 | 4,900.00 | 4,900.00 | 2.10% | 6,825 |
| Apr 16, 2026 | 4,994.00 | 4,994.00 | 4,799.00 | 4,799.00 | 4,799.00 | -4.02% | 1,579 |
| Apr 15, 2026 | 5,229.00 | 5,280.00 | 4,702.00 | 5,000.00 | 5,000.00 | -3.49% | 3,053 |
| Apr 14, 2026 | 5,250.00 | 5,345.00 | 5,052.00 | 5,181.00 | 5,181.00 | 5.84% | 5,764 |
| Apr 13, 2026 | 4,799.00 | 5,300.00 | 4,599.00 | 4,895.00 | 4,895.00 | 0.20% | 13,689 |
| Apr 10, 2026 | 4,500.00 | 4,894.00 | 4,499.00 | 4,885.00 | 4,885.00 | 8.94% | 12,864 |
| Apr 9, 2026 | 4,400.00 | 4,498.00 | 4,280.00 | 4,484.00 | 4,484.00 | 1.84% | 828 |
| Apr 8, 2026 | 4,500.00 | 4,549.00 | 4,300.00 | 4,403.00 | 4,403.00 | 5.28% | 4,472 |
| Apr 7, 2026 | 4,479.00 | 4,619.00 | 4,025.00 | 4,182.00 | 4,182.00 | -2.49% | 20,632 |
| Apr 6, 2026 | 3,906.00 | 4,289.00 | 3,906.00 | 4,289.00 | 4,289.00 | 9.97% | 2,626 |
| Apr 3, 2026 | 3,650.00 | 3,959.00 | 3,650.00 | 3,900.00 | 3,900.00 | 8.33% | 4,650 |
| Apr 2, 2026 | 3,645.00 | 3,650.00 | 3,500.00 | 3,600.00 | 3,600.00 | -1.15% | 854 |
| Apr 1, 2026 | 3,400.00 | 3,642.00 | 3,400.00 | 3,642.00 | 3,642.00 | 10.00% | 3,515 |
| Mar 31, 2026 | 3,589.00 | 3,589.00 | 3,151.00 | 3,311.00 | 3,311.00 | -5.40% | 7,203 |
| Mar 26, 2026 | 3,250.00 | 3,500.00 | 3,201.00 | 3,500.00 | 3,500.00 | 8.06% | 7,863 |
| Mar 25, 2026 | 3,110.00 | 3,240.00 | 3,100.00 | 3,239.00 | 3,239.00 | 5.85% | 7,406 |
| Mar 24, 2026 | 3,020.00 | 3,079.00 | 3,010.00 | 3,060.00 | 3,060.00 | 0.33% | 4,122 |
| Mar 19, 2026 | 3,030.00 | 3,080.00 | 2,999.00 | 3,050.00 | 3,050.00 | -4.69% | 1,711 |
| Mar 18, 2026 | 3,127.00 | 3,200.00 | 3,050.00 | 3,200.00 | 3,200.00 | 3.73% | 958 |
| Mar 17, 2026 | 3,033.00 | 3,085.00 | 3,010.00 | 3,085.00 | 3,085.00 | 1.82% | 266 |
| Mar 16, 2026 | 3,002.00 | 3,050.00 | 3,001.00 | 3,030.00 | 3,030.00 | -4.66% | 1,804 |
| Mar 13, 2026 | 3,200.00 | 3,200.00 | 3,120.00 | 3,178.00 | 3,178.00 | -3.67% | 1,112 |
| Mar 12, 2026 | 3,390.00 | 3,390.00 | 3,200.00 | 3,299.00 | 3,299.00 | -0.03% | 661 |
| Mar 11, 2026 | 3,389.00 | 3,389.00 | 3,288.00 | 3,300.00 | 3,300.00 | -4.21% | 395 |
| Mar 10, 2026 | 3,492.00 | 3,492.00 | 3,265.00 | 3,445.00 | 3,445.00 | 7.66% | 2,223 |
| Mar 9, 2026 | 3,005.00 | 3,200.00 | 2,950.00 | 3,200.00 | 3,200.00 | -1.39% | 585 |
| Mar 6, 2026 | 3,350.00 | 3,350.00 | 3,201.00 | 3,245.00 | 3,245.00 | -4.53% | 1,235 |
| Mar 5, 2026 | 3,449.00 | 3,449.00 | 3,303.00 | 3,399.00 | 3,399.00 | -0.03% | 644 |
| Mar 4, 2026 | 3,250.00 | 3,500.00 | 3,250.00 | 3,400.00 | 3,400.00 | 1.74% | 1,885 |
| Mar 3, 2026 | 3,598.00 | 3,598.00 | 3,342.00 | 3,342.00 | 3,342.00 | -9.99% | 2,197 |