Managem S.A. (CBSE:MNG)
Morocco · Delayed Price · Currency is MAD 5,553.00
+212.00 (3.97%)
At close: Aug 22, 2025
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 5,260.00 | 5,300.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.47% | 2,055 |
| Jul 3, 2025 | 5,200.00 | 5,275.00 | 5,200.00 | 5,275.00 | 5,275.00 | 0.67% | 1,330 |
| Jul 2, 2025 | 5,289.00 | 5,289.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.15% | 552 |
| Jul 1, 2025 | 5,250.00 | 5,250.00 | 5,001.00 | 5,248.00 | 5,248.00 | -0.04% | 381 |
| Jun 30, 2025 | 5,199.00 | 5,250.00 | 5,199.00 | 5,250.00 | 5,250.00 | -0.76% | 3,455 |
| Jun 26, 2025 | 5,280.00 | 5,300.00 | 5,125.00 | 5,290.00 | 5,250.00 | 1.73% | 1,931 |
| Jun 25, 2025 | 5,102.00 | 5,200.00 | 5,101.00 | 5,200.00 | 5,160.68 | - | 735 |
| Jun 24, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,160.68 | 4.00% | 102 |
| Jun 23, 2025 | 5,218.00 | 5,218.00 | 4,900.00 | 5,000.00 | 4,962.19 | -3.83% | 1,313 |
| Jun 20, 2025 | 5,100.00 | 5,199.00 | 5,000.00 | 5,199.00 | 5,159.69 | 1.35% | 658 |
| Jun 19, 2025 | 5,127.00 | 5,198.00 | 5,100.00 | 5,130.00 | 5,091.21 | -1.35% | 336 |
| Jun 18, 2025 | 5,150.00 | 5,220.00 | 5,124.00 | 5,200.00 | 5,160.68 | 0.97% | 204 |
| Jun 17, 2025 | 5,219.00 | 5,220.00 | 5,126.00 | 5,150.00 | 5,111.06 | -1.51% | 1,229 |
| Jun 16, 2025 | 5,118.00 | 5,229.00 | 5,118.00 | 5,229.00 | 5,189.46 | -0.40% | 195 |
| Jun 13, 2025 | 5,141.00 | 5,250.00 | 5,140.00 | 5,250.00 | 5,210.30 | 2.04% | 929 |
| Jun 12, 2025 | 5,180.00 | 5,180.00 | 5,145.00 | 5,145.00 | 5,106.10 | -1.98% | 23 |
| Jun 11, 2025 | 5,144.00 | 5,249.00 | 5,143.00 | 5,249.00 | 5,209.31 | 1.43% | 39 |
| Jun 10, 2025 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,135.87 | 0.49% | 2 |
| Jun 6, 2025 | 5,161.00 | 5,170.00 | 5,150.00 | 5,150.00 | 5,111.06 | - | 414 |