M2M Group SA (CBSE:M2M)
Morocco · Delayed Price · Currency is MAD 512.00
+14.00 (2.81%)
At close: Aug 8, 2025
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 512.50 | 512.80 | 511.00 | 512.00 | 512.00 | 2.81% | 262 |
| Aug 7, 2025 | 511.50 | 512.80 | 498.00 | 498.00 | 498.00 | -0.80% | 2,531 |
| Aug 6, 2025 | 501.00 | 502.00 | 498.00 | 502.00 | 502.00 | -2.14% | 1,169 |
| Aug 5, 2025 | 513.00 | 513.00 | 510.00 | 513.00 | 513.00 | 1.58% | 27 |
| Aug 4, 2025 | 496.20 | 505.00 | 496.20 | 505.00 | 505.00 | 1.00% | 41 |
| Aug 1, 2025 | 513.70 | 513.70 | 500.00 | 500.00 | 500.00 | - | 1,182 |
| Jul 31, 2025 | 502.10 | 519.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,105 |
| Jul 29, 2025 | 502.20 | 514.00 | 501.10 | 502.00 | 502.00 | 0.16% | 236 |
| Jul 28, 2025 | 502.00 | 502.00 | 501.20 | 501.20 | 501.20 | -0.26% | 31 |
| Jul 25, 2025 | 515.00 | 515.00 | 502.50 | 502.50 | 502.50 | -1.28% | 207 |
| Jul 24, 2025 | 505.00 | 519.90 | 502.00 | 509.00 | 509.00 | -1.74% | 174 |
| Jul 23, 2025 | 504.00 | 518.00 | 504.00 | 518.00 | 518.00 | 3.19% | 48 |
| Jul 22, 2025 | 503.00 | 503.00 | 502.00 | 502.00 | 502.00 | 1.01% | 82 |
| Jul 21, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.98% | 4 |
| Jul 18, 2025 | 495.00 | 495.00 | 492.20 | 492.20 | 492.20 | -0.16% | 192 |
| Jul 17, 2025 | 506.00 | 506.00 | 490.00 | 493.00 | 493.00 | -2.38% | 286 |
| Jul 16, 2025 | 509.00 | 521.90 | 500.00 | 505.00 | 505.00 | -0.82% | 316 |
| Jul 15, 2025 | 515.00 | 523.90 | 509.20 | 509.20 | 509.20 | -3.01% | 233 |
| Jul 14, 2025 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 101 |
| Jul 11, 2025 | 523.90 | 526.00 | 511.10 | 525.00 | 525.00 | 2.94% | 1,223 |
| Jul 10, 2025 | 511.80 | 511.80 | 507.20 | 510.00 | 510.00 | -2.45% | 288 |
| Jul 9, 2025 | 523.50 | 524.00 | 511.50 | 522.80 | 522.80 | 0.73% | 54 |
| Jul 8, 2025 | 512.00 | 519.00 | 512.00 | 519.00 | 519.00 | 1.37% | 66 |
| Jul 7, 2025 | 511.00 | 542.90 | 510.00 | 512.00 | 512.00 | -3.40% | 613 |
| Jul 4, 2025 | 530.00 | 530.00 | 491.00 | 530.00 | 530.00 | -0.19% | 1,158 |
| Jul 3, 2025 | 600.00 | 600.00 | 531.00 | 531.00 | 531.00 | -6.35% | 1,999 |
| Jul 2, 2025 | 516.00 | 567.00 | 515.50 | 567.00 | 567.00 | 9.99% | 9,978 |
| Jul 1, 2025 | 510.00 | 520.00 | 510.00 | 515.50 | 515.50 | 0.86% | 74 |
| Jun 30, 2025 | 525.80 | 540.00 | 511.10 | 511.10 | 511.10 | -3.55% | 952 |
| Jun 26, 2025 | 510.00 | 529.90 | 510.00 | 529.90 | 529.90 | 5.98% | 170 |
| Jun 25, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.60% | 48 |
| Jun 24, 2025 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | 0.50% | 58 |
| Jun 23, 2025 | 501.00 | 501.00 | 500.50 | 500.50 | 500.50 | 0.08% | 21 |
| Jun 20, 2025 | 525.00 | 525.00 | 490.00 | 500.10 | 500.10 | -4.92% | 44 |
| Jun 19, 2025 | 508.00 | 530.00 | 508.00 | 526.00 | 526.00 | 3.54% | 542 |
| Jun 18, 2025 | 499.80 | 508.70 | 499.80 | 508.00 | 508.00 | 6.18% | 75 |
| Jun 16, 2025 | 478.00 | 499.80 | 476.10 | 478.45 | 478.45 | -2.36% | 22 |
| Jun 13, 2025 | 493.00 | 493.00 | 480.00 | 490.00 | 490.00 | -1.25% | 293 |
| Jun 12, 2025 | 500.00 | 509.50 | 496.20 | 496.20 | 496.20 | -0.76% | 19 |
| Jun 11, 2025 | 501.00 | 510.00 | 493.50 | 500.00 | 500.00 | -1.96% | 208 |
| Jun 6, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.39% | 5 |
| Jun 5, 2025 | 508.00 | 508.50 | 508.00 | 508.00 | 508.00 | 0.18% | 15 |
| Jun 4, 2025 | 510.60 | 511.00 | 507.10 | 507.10 | 507.10 | -2.14% | 184 |
| Jun 3, 2025 | 519.10 | 519.50 | 518.20 | 518.20 | 518.20 | -2.19% | 64 |
| Jun 2, 2025 | 518.00 | 529.80 | 518.00 | 529.80 | 529.80 | -0.04% | 21 |
| May 30, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 35 |
| May 29, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.20% | 268 |
| May 27, 2025 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | -0.27% | 17 |
| May 26, 2025 | 520.50 | 520.50 | 520.00 | 520.00 | 520.00 | 0.27% | 49 |
| May 23, 2025 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | -0.08% | 3 |