M2M Group SA (CBSE:M2M)
Morocco · Delayed Price · Currency is MAD 412.00
-3.00 (-0.72%)
At close: May 18, 2026
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 416.60 | 425.00 | 415.00 | 415.00 | 415.00 | -3.47% | 90 |
| May 13, 2026 | 422.00 | 429.90 | 420.50 | 429.90 | 429.90 | -0.83% | 23 |
| May 12, 2026 | 434.90 | 434.90 | 433.50 | 433.50 | 433.50 | 2.73% | 11 |
| May 11, 2026 | 436.00 | 436.00 | 422.00 | 422.00 | 422.00 | - | 69 |
| May 8, 2026 | 418.10 | 438.85 | 416.00 | 422.00 | 422.00 | -4.09% | 353 |
| May 7, 2026 | 441.90 | 441.90 | 440.00 | 440.00 | 440.00 | -0.43% | 12 |
| May 6, 2026 | 442.90 | 442.90 | 441.90 | 441.90 | 441.90 | 7.26% | 33 |
| May 5, 2026 | 421.00 | 421.00 | 412.00 | 412.00 | 412.00 | -3.74% | 260 |
| May 4, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -2.95% | 1 |
| Apr 30, 2026 | 441.80 | 441.80 | 441.00 | 441.00 | 441.00 | 4.99% | 2 |
| Apr 29, 2026 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | -5.17% | 2 |
| Apr 28, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 442.95 | 0.21% | 5 |
| Apr 27, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.45% | 3 |
| Apr 24, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -0.86% | 15 |
| Apr 22, 2026 | 447.85 | 447.85 | 447.85 | 447.85 | 447.85 | 0.02% | 26 |
| Apr 20, 2026 | 421.10 | 447.75 | 421.10 | 447.75 | 447.75 | -0.26% | 184 |
| Apr 17, 2026 | 439.00 | 448.90 | 439.00 | 448.90 | 448.90 | 2.03% | 50 |
| Apr 16, 2026 | 439.95 | 439.95 | 439.95 | 439.95 | 439.95 | -0.01% | 3 |
| Apr 15, 2026 | 418.10 | 444.00 | 418.10 | 440.00 | 440.00 | 1.38% | 102 |
| Apr 13, 2026 | 420.00 | 434.00 | 420.00 | 434.00 | 434.00 | 3.83% | 6 |
| Apr 10, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 16 |
| Apr 8, 2026 | 420.10 | 421.00 | 418.00 | 418.00 | 418.00 | -0.48% | 91 |
| Apr 7, 2026 | 421.30 | 421.30 | 420.00 | 420.00 | 420.00 | -0.24% | 51 |
| Apr 6, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.40% | 5 |
| Apr 3, 2026 | 442.00 | 442.00 | 422.70 | 422.70 | 422.70 | -1.01% | 26 |
| Apr 2, 2026 | 443.00 | 443.00 | 426.00 | 427.00 | 427.00 | 2.64% | 16,203 |
| Apr 1, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.43% | 50 |
| Mar 31, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | -6.50% | 10 |
| Mar 30, 2026 | 413.00 | 443.00 | 413.00 | 443.00 | 443.00 | -2.40% | 29 |
| Mar 24, 2026 | 453.90 | 453.90 | 453.90 | 453.90 | 453.90 | 0.88% | 1 |
| Mar 18, 2026 | 449.95 | 449.95 | 449.95 | 449.95 | 449.95 | 6.83% | 1 |
| Mar 11, 2026 | 459.00 | 459.00 | 420.10 | 421.20 | 421.20 | -2.73% | 201 |
| Mar 10, 2026 | 433.95 | 433.95 | 433.00 | 433.00 | 433.00 | 9.05% | 131 |
| Mar 9, 2026 | 401.05 | 435.00 | 394.25 | 397.05 | 397.05 | -9.35% | 76 |
| Mar 6, 2026 | 439.90 | 439.90 | 438.00 | 438.00 | 438.00 | 9.50% | 52 |
| Mar 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 150 |
| Mar 3, 2026 | 401.50 | 430.00 | 400.00 | 400.00 | 400.00 | -4.76% | 203 |
| Mar 2, 2026 | 442.15 | 442.15 | 420.00 | 420.00 | 420.00 | -5.83% | 191 |
| Feb 27, 2026 | 442.15 | 446.50 | 442.15 | 446.00 | 446.00 | -3.83% | 154 |
| 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 |