M2M Group SA (CBSE:M2M)
Morocco · Delayed Price · Currency is MAD 477.00
-0.40 (-0.08%)
At close: Nov 28, 2025
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | -0.08% | 50 |
| Nov 27, 2025 | 435.25 | 477.40 | 435.25 | 477.40 | 477.40 | 5.85% | 25 |
| Nov 25, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.22% | 10 |
| Nov 24, 2025 | 451.00 | 451.00 | 440.00 | 450.00 | 450.00 | -0.22% | 43 |
| Nov 21, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -1.96% | 3 |
| Nov 20, 2025 | 460.10 | 460.10 | 460.00 | 460.00 | 460.00 | - | 18 |
| Nov 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -6.06% | 120 |
| Nov 17, 2025 | 489.40 | 489.80 | 489.40 | 489.65 | 489.65 | 2.01% | 74 |
| Nov 14, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.91% | 7 |
| Nov 12, 2025 | 471.50 | 471.50 | 471.00 | 471.00 | 471.00 | - | 5 |
| Nov 11, 2025 | 471.00 | 480.00 | 471.00 | 471.00 | 471.00 | 0.18% | 69 |
| Nov 10, 2025 | 474.40 | 480.00 | 470.10 | 470.15 | 470.15 | -1.46% | 11 |
| Nov 7, 2025 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | 0.02% | 5 |
| Nov 5, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.55% | 5 |
| Nov 3, 2025 | 490.00 | 491.00 | 474.40 | 474.40 | 474.40 | -2.79% | 466 |
| Oct 31, 2025 | 484.95 | 488.95 | 484.95 | 488.00 | 488.00 | 1.46% | 61 |
| Oct 30, 2025 | 484.95 | 484.95 | 481.00 | 481.00 | 481.00 | 0.21% | 172 |
| Oct 29, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.38% | 40 |
| Oct 27, 2025 | 484.95 | 484.95 | 473.45 | 473.45 | 473.45 | 0.10% | 75 |
| Oct 24, 2025 | 471.60 | 484.95 | 471.60 | 473.00 | 473.00 | -2.43% | 12 |
| Oct 22, 2025 | 484.95 | 484.95 | 484.80 | 484.80 | 484.80 | 0.07% | 27 |
| Oct 21, 2025 | 470.15 | 484.45 | 470.15 | 484.45 | 484.45 | 0.93% | 48 |
| Oct 20, 2025 | 470.10 | 480.00 | 470.10 | 480.00 | 480.00 | 0.02% | 72 |
| Oct 16, 2025 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | 2.11% | 10 |
| Oct 15, 2025 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -2.69% | 235 |
| Oct 14, 2025 | 468.75 | 483.00 | 466.00 | 483.00 | 483.00 | 2.55% | 8 |
| Oct 10, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -3.76% | 10 |
| Oct 7, 2025 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | -0.11% | 1 |
| Oct 6, 2025 | 491.40 | 491.40 | 475.00 | 489.95 | 489.95 | 6.74% | 112 |
| Oct 3, 2025 | 438.15 | 459.00 | 438.15 | 459.00 | 459.00 | 5.52% | 79 |
| Oct 2, 2025 | 442.60 | 442.60 | 435.00 | 435.00 | 435.00 | -2.25% | 204 |
| Oct 1, 2025 | 454.00 | 460.00 | 445.00 | 445.00 | 445.00 | -1.81% | 439 |
| Sep 30, 2025 | 488.15 | 488.15 | 453.20 | 453.20 | 453.20 | -7.16% | 930 |
| Sep 29, 2025 | 488.20 | 489.00 | 488.15 | 488.15 | 488.15 | -3.89% | 165 |
| Sep 26, 2025 | 495.00 | 507.90 | 495.00 | 507.90 | 507.90 | 2.61% | 16 |
| Sep 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 20 |
| Sep 24, 2025 | 493.20 | 493.50 | 492.00 | 492.00 | 492.00 | - | 554 |
| Sep 23, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.22% | 200 |
| Sep 22, 2025 | 492.10 | 493.10 | 492.10 | 493.10 | 493.10 | 1.05% | 25 |
| Sep 19, 2025 | 494.00 | 494.00 | 487.00 | 488.00 | 488.00 | -0.41% | 82 |
| Sep 18, 2025 | 494.00 | 495.00 | 490.00 | 490.00 | 490.00 | -0.61% | 1,012 |
| Sep 17, 2025 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | - | 115 |
| Sep 16, 2025 | 501.00 | 501.00 | 493.00 | 493.00 | 493.00 | -1.60% | 390 |
| Sep 15, 2025 | 508.00 | 508.00 | 501.00 | 501.00 | 501.00 | -1.20% | 27 |
| Sep 12, 2025 | 507.30 | 507.30 | 507.10 | 507.10 | 507.10 | -0.04% | 120 |
| Sep 11, 2025 | 507.30 | 507.30 | 507.30 | 507.30 | 507.30 | -0.06% | 10 |
| Sep 10, 2025 | 507.30 | 507.60 | 507.30 | 507.60 | 507.60 | 0.04% | 21 |
| Sep 9, 2025 | 511.00 | 511.00 | 507.40 | 507.40 | 507.40 | -0.51% | 28 |
| Sep 8, 2025 | 508.00 | 517.00 | 507.00 | 510.00 | 510.00 | 0.39% | 224 |
| Sep 4, 2025 | 510.00 | 511.00 | 507.20 | 508.00 | 508.00 | -1.36% | 170 |