M2M Group SA (CBSE:M2M)
Morocco · Delayed Price · Currency is MAD 463.75
-3.25 (-0.70%)
At close: Feb 25, 2026
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 445.15 | 463.75 | 445.15 | 463.75 | 463.75 | -0.70% | 27 |
| Feb 24, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -1.06% | 7 |
| Feb 23, 2026 | 471.95 | 472.00 | 471.95 | 472.00 | 472.00 | 0.65% | 100 |
| Feb 20, 2026 | 468.95 | 468.95 | 468.95 | 468.95 | 468.95 | 9.82% | 12 |
| Feb 19, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -5.32% | 40 |
| Feb 13, 2026 | 450.10 | 451.00 | 450.10 | 451.00 | 451.00 | -0.11% | 41 |
| Feb 12, 2026 | 451.25 | 451.50 | 451.20 | 451.50 | 451.50 | 0.33% | 64 |
| Feb 10, 2026 | 469.50 | 469.50 | 450.00 | 450.00 | 450.00 | -3.84% | 32 |
| Feb 6, 2026 | 467.95 | 467.95 | 467.95 | 467.95 | 467.95 | 3.41% | 15 |
| Feb 5, 2026 | 453.25 | 455.00 | 452.50 | 452.50 | 452.50 | -0.33% | 128 |
| Feb 4, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 4 |
| Feb 3, 2026 | 452.50 | 458.00 | 452.50 | 454.00 | 454.00 | -0.22% | 151 |
| Feb 2, 2026 | 469.90 | 469.90 | 455.00 | 455.00 | 455.00 | -3.14% | 35 |
| Jan 29, 2026 | 469.00 | 469.75 | 469.00 | 469.75 | 469.75 | - | 3 |
| Jan 27, 2026 | 465.00 | 469.75 | 450.00 | 469.75 | 469.75 | 0.80% | 136 |
| Jan 26, 2026 | 475.00 | 475.00 | 465.00 | 466.00 | 466.00 | -1.89% | 65 |
| Jan 23, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 3.98% | 63 |
| Jan 22, 2026 | 456.60 | 456.80 | 456.60 | 456.80 | 456.80 | 0.07% | 6 |
| Jan 21, 2026 | 460.00 | 460.00 | 456.50 | 456.50 | 456.50 | -1.83% | 20 |
| Jan 20, 2026 | 479.80 | 479.80 | 465.00 | 465.00 | 465.00 | 0.43% | 85 |
| Jan 19, 2026 | 487.80 | 487.80 | 456.00 | 463.00 | 463.00 | 2.66% | 361 |
| Jan 16, 2026 | 465.00 | 465.00 | 446.00 | 451.00 | 451.00 | -3.01% | 54 |
| Jan 15, 2026 | 480.00 | 480.00 | 465.00 | 465.00 | 465.00 | -4.52% | 125 |
| Jan 13, 2026 | 487.05 | 487.50 | 487.00 | 487.00 | 487.00 | -0.81% | 119 |
| Jan 12, 2026 | 505.00 | 505.00 | 491.00 | 491.00 | 491.00 | -2.56% | 102 |
| Jan 9, 2026 | 473.10 | 504.90 | 473.10 | 503.90 | 503.90 | 3.36% | 264 |
| Jan 8, 2026 | 455.20 | 497.90 | 455.20 | 487.50 | 487.50 | 5.98% | 227 |
| Jan 7, 2026 | 456.00 | 463.00 | 455.10 | 460.00 | 460.00 | -1.08% | 275 |
| Jan 6, 2026 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | - | 30 |
| Jan 5, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 2.20% | 10 |
| Jan 2, 2026 | 460.00 | 465.00 | 451.90 | 455.00 | 455.00 | -2.13% | 47 |
| Dec 31, 2025 | 465.00 | 465.00 | 455.00 | 464.90 | 464.90 | -1.91% | 35 |
| Dec 30, 2025 | 477.00 | 477.00 | 470.00 | 473.95 | 473.95 | -3.07% | 32 |
| Dec 29, 2025 | 471.00 | 490.00 | 471.00 | 488.95 | 488.95 | 3.37% | 208 |
| Dec 26, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 5.11% | 33 |
| Dec 25, 2025 | 446.10 | 450.00 | 446.10 | 450.00 | 450.00 | 0.86% | 88 |
| Dec 24, 2025 | 457.00 | 460.00 | 445.00 | 446.15 | 446.15 | -2.16% | 139 |
| Dec 23, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -4.10% | 129 |
| Dec 22, 2025 | 472.00 | 475.50 | 472.00 | 475.50 | 475.50 | 0.74% | 31 |
| Dec 19, 2025 | 471.00 | 472.00 | 471.00 | 472.00 | 472.00 | 0.01% | 99 |
| Dec 18, 2025 | 471.00 | 471.95 | 471.00 | 471.95 | 471.95 | - | 18 |
| Dec 17, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | - | - |
| Dec 16, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | - | - |
| Dec 15, 2025 | 450.00 | 471.95 | 450.00 | 471.95 | 471.95 | 2.15% | 42 |
| Dec 12, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -2.69% | 3 |
| Dec 11, 2025 | 475.00 | 475.00 | 450.00 | 474.75 | 474.75 | -0.24% | 10 |
| Dec 10, 2025 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | 0.63% | 6 |
| Dec 9, 2025 | 473.95 | 473.95 | 472.90 | 472.90 | 472.90 | 7.40% | 33 |
| Dec 5, 2025 | 440.10 | 440.50 | 440.00 | 440.30 | 440.30 | -0.18% | 87 |
| Dec 4, 2025 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | 0.02% | 50 |