Managem S.A. (CBSE:MNG)
Morocco · Delayed Price · Currency is MAD 6,200.00
+200.00 (3.33%)
At close: Sep 19, 2025
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,995.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.33% | 1,232 |
| Sep 18, 2025 | 6,049.00 | 6,049.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 405 |
| Sep 17, 2025 | 5,740.00 | 6,200.00 | 5,740.00 | 6,000.00 | 6,000.00 | 1.69% | 520 |
| Sep 16, 2025 | 5,707.00 | 5,989.00 | 5,707.00 | 5,900.00 | 5,900.00 | - | 764 |
| Sep 15, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.55% | 349 |
| Sep 12, 2025 | 5,810.00 | 5,810.00 | 5,805.00 | 5,810.00 | 5,810.00 | 0.09% | 295 |
| Sep 11, 2025 | 5,805.00 | 5,805.00 | 5,670.00 | 5,805.00 | 5,805.00 | - | 227 |
| Sep 10, 2025 | 5,810.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 0.96% | 185 |
| Sep 9, 2025 | 5,800.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.78% | 2,010 |
| Sep 8, 2025 | 5,799.00 | 5,799.00 | 5,700.00 | 5,795.00 | 5,795.00 | -0.07% | 255 |
| Sep 4, 2025 | 5,800.00 | 5,800.00 | 5,799.00 | 5,799.00 | 5,799.00 | -0.02% | 178 |
| Sep 3, 2025 | 5,583.00 | 5,800.00 | 5,583.00 | 5,800.00 | 5,800.00 | 0.29% | 430 |
| Sep 2, 2025 | 5,788.00 | 5,788.00 | 5,783.00 | 5,783.00 | 5,783.00 | -0.07% | 51 |
| Sep 1, 2025 | 5,780.00 | 5,789.00 | 5,780.00 | 5,787.00 | 5,787.00 | -0.03% | 10 |
| Aug 29, 2025 | 5,552.00 | 5,789.00 | 5,552.00 | 5,789.00 | 5,789.00 | 1.05% | 218 |
| Aug 28, 2025 | 5,737.00 | 5,737.00 | 5,729.00 | 5,729.00 | 5,729.00 | 0.86% | 15 |
| Aug 27, 2025 | 5,600.00 | 5,680.00 | 5,525.00 | 5,680.00 | 5,680.00 | 1.43% | 1,537 |
| Aug 26, 2025 | 5,507.00 | 5,650.00 | 5,507.00 | 5,600.00 | 5,600.00 | -0.53% | 1,666 |
| Aug 25, 2025 | 5,585.00 | 5,630.00 | 5,506.00 | 5,630.00 | 5,630.00 | 1.39% | 60 |
| Aug 22, 2025 | 5,350.00 | 5,559.00 | 5,350.00 | 5,553.00 | 5,553.00 | 3.97% | 57 |
| Aug 19, 2025 | 5,476.00 | 5,480.00 | 5,321.00 | 5,341.00 | 5,341.00 | -2.89% | 150 |
| Aug 18, 2025 | 5,470.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 23 |
| Aug 15, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 2,603 |
| Aug 13, 2025 | 5,778.00 | 5,778.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.10% | 551 |
| Aug 12, 2025 | 5,795.00 | 5,799.00 | 5,600.00 | 5,779.00 | 5,779.00 | -0.28% | 1,407 |
| Aug 11, 2025 | 5,798.00 | 5,798.00 | 5,795.00 | 5,795.00 | 5,795.00 | -0.05% | 19 |
| Aug 8, 2025 | 5,798.00 | 5,798.00 | 5,680.00 | 5,798.00 | 5,798.00 | 2.08% | 713 |
| Aug 7, 2025 | 5,800.00 | 5,800.00 | 5,662.00 | 5,680.00 | 5,680.00 | -2.07% | 449 |
| Aug 6, 2025 | 5,720.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 2.47% | 1,284 |
| Aug 5, 2025 | 5,626.00 | 5,660.00 | 5,626.00 | 5,660.00 | 5,660.00 | -1.29% | 274 |
| Aug 4, 2025 | 5,770.00 | 5,770.00 | 5,611.00 | 5,734.00 | 5,734.00 | -0.62% | 133 |
| Aug 1, 2025 | 5,798.00 | 5,798.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.48% | 940 |
| Jul 31, 2025 | 5,799.00 | 5,799.00 | 5,630.00 | 5,798.00 | 5,798.00 | -0.03% | 76 |
| Jul 29, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.02% | 374 |
| Jul 28, 2025 | 5,795.00 | 5,800.00 | 5,779.00 | 5,799.00 | 5,799.00 | -0.02% | 334 |
| Jul 25, 2025 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4.13% | 3,201 |
| Jul 24, 2025 | 5,540.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,570.00 | 1.27% | 1,618 |
| Jul 23, 2025 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 558 |
| Jul 22, 2025 | 5,400.00 | 5,500.00 | 5,335.00 | 5,500.00 | 5,500.00 | 0.18% | 548 |
| Jul 21, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.18% | 10 |
| Jul 18, 2025 | 5,300.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3.77% | 2,180 |
| Jul 17, 2025 | 5,201.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.86% | 1,127 |
| Jul 16, 2025 | 5,250.00 | 5,255.00 | 5,248.00 | 5,255.00 | 5,255.00 | 0.10% | 117 |
| Jul 15, 2025 | 5,196.00 | 5,250.00 | 5,195.00 | 5,250.00 | 5,250.00 | 0.57% | 167 |
| Jul 14, 2025 | 5,191.00 | 5,220.00 | 5,191.00 | 5,220.00 | 5,220.00 | -1.51% | 161 |
| Jul 11, 2025 | 5,182.00 | 5,300.00 | 5,182.00 | 5,300.00 | 5,300.00 | - | 3,231 |
| Jul 10, 2025 | 5,161.00 | 5,300.00 | 5,157.00 | 5,300.00 | 5,300.00 | - | 262 |
| Jul 9, 2025 | 5,135.00 | 5,300.00 | 5,135.00 | 5,300.00 | 5,300.00 | - | 60 |
| Jul 8, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.19% | 55 |
| Jul 7, 2025 | 5,115.00 | 5,290.00 | 5,115.00 | 5,290.00 | 5,290.00 | -0.19% | 948 |