Managem S.A. (CBSE:MNG)
Morocco · Delayed Price · Currency is MAD 12,319
-251 (-2.00%)
At close: Jun 26, 2026
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12,840.00 | 13,150.00 | 12,319.00 | 12,319.00 | 12,319.00 | -2.00% | 1,642 |
| Jun 25, 2026 | 12,900.00 | 13,350.00 | 12,160.00 | 12,570.00 | 12,570.00 | -1.80% | 8,585 |
| Jun 24, 2026 | 13,802.00 | 13,899.00 | 12,700.00 | 12,800.00 | 12,800.00 | -9.19% | 4,287 |
| Jun 23, 2026 | 14,300.00 | 14,300.00 | 13,800.00 | 14,095.00 | 14,095.00 | -3.39% | 1,594 |
| Jun 22, 2026 | 14,790.00 | 14,790.00 | 14,151.00 | 14,590.00 | 14,590.00 | 1.67% | 715 |
| Jun 19, 2026 | 13,502.00 | 14,350.00 | 13,502.00 | 14,350.00 | 14,350.00 | 3.20% | 878 |
| Jun 18, 2026 | 14,611.00 | 14,611.00 | 13,900.00 | 13,905.00 | 13,905.00 | -6.05% | 1,022 |
| Jun 16, 2026 | 15,380.00 | 15,390.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.32% | 688 |
| Jun 15, 2026 | 14,700.00 | 14,998.00 | 14,260.00 | 14,998.00 | 14,998.00 | 10.00% | 4,031 |
| Jun 12, 2026 | 13,750.00 | 13,900.00 | 13,500.00 | 13,635.00 | 13,635.00 | 2.36% | 2,651 |
| Jun 11, 2026 | 14,050.00 | 14,899.00 | 13,321.00 | 13,321.00 | 13,321.00 | -9.99% | 19,165 |
| Jun 10, 2026 | 16,100.00 | 16,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | -9.77% | 6,801 |
| Jun 9, 2026 | 16,697.00 | 16,996.00 | 16,200.00 | 16,402.00 | 16,402.00 | -1.67% | 599 |
| Jun 8, 2026 | 16,101.00 | 16,680.00 | 15,250.00 | 16,680.00 | 16,680.00 | 1.08% | 2,045 |
| Jun 5, 2026 | 16,321.00 | 16,770.00 | 15,750.00 | 16,501.00 | 16,501.00 | -0.30% | 926 |
| Jun 4, 2026 | 16,510.00 | 16,990.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.50% | 908 |
| Jun 3, 2026 | 17,100.00 | 17,743.00 | 16,200.00 | 16,975.00 | 16,975.00 | -0.73% | 2,931 |
| Jun 2, 2026 | 18,675.00 | 18,675.00 | 17,001.00 | 17,100.00 | 17,100.00 | -5.51% | 1,919 |
| Jun 1, 2026 | 17,927.00 | 18,894.00 | 17,500.00 | 18,098.00 | 18,098.00 | 3.98% | 2,949 |
| May 26, 2026 | 17,000.00 | 17,600.00 | 16,850.00 | 17,405.00 | 17,405.00 | 4.85% | 5,155 |
| May 25, 2026 | 15,995.00 | 16,600.00 | 15,700.00 | 16,600.00 | 16,600.00 | 9.97% | 3,209 |
| May 22, 2026 | 15,000.00 | 15,299.00 | 14,953.00 | 15,095.00 | 15,095.00 | 1.65% | 1,484 |
| May 21, 2026 | 14,799.00 | 14,999.00 | 14,702.00 | 14,850.00 | 14,850.00 | 2.41% | 807 |
| May 20, 2026 | 14,180.00 | 14,698.00 | 14,180.00 | 14,500.00 | 14,500.00 | 1.75% | 1,235 |
| May 19, 2026 | 15,599.00 | 15,600.00 | 14,200.00 | 14,251.00 | 14,251.00 | -3.04% | 2,332 |
| May 18, 2026 | 13,803.00 | 14,698.00 | 13,700.00 | 14,698.00 | 14,698.00 | 4.99% | 736 |
| May 15, 2026 | 14,700.00 | 15,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | -8.50% | 6,613 |
| May 14, 2026 | 16,700.00 | 16,995.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.52% | 3,242 |
| May 13, 2026 | 14,475.00 | 15,696.00 | 14,475.00 | 15,696.00 | 15,696.00 | 9.99% | 10,831 |
| May 12, 2026 | 14,100.00 | 14,396.00 | 14,053.00 | 14,270.00 | 14,270.00 | 1.21% | 2,657 |
| May 11, 2026 | 13,800.00 | 14,399.00 | 13,710.00 | 14,100.00 | 14,100.00 | 1.51% | 1,960 |
| May 8, 2026 | 13,997.00 | 13,997.00 | 13,700.00 | 13,890.00 | 13,890.00 | 0.65% | 164 |
| May 7, 2026 | 13,799.00 | 13,849.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.01% | 2,602 |
| May 6, 2026 | 13,950.00 | 14,000.00 | 13,650.00 | 13,799.00 | 13,799.00 | 1.37% | 5,920 |
| May 5, 2026 | 13,995.00 | 13,995.00 | 13,612.00 | 13,612.00 | 13,612.00 | -2.07% | 1,987 |
| May 4, 2026 | 13,713.00 | 14,000.00 | 13,712.00 | 13,900.00 | 13,900.00 | 0.72% | 561 |
| Apr 30, 2026 | 13,844.00 | 13,970.00 | 13,713.00 | 13,800.00 | 13,800.00 | - | 1,932 |
| Apr 29, 2026 | 14,199.00 | 14,199.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.01% | 1,306 |
| Apr 28, 2026 | 14,000.00 | 14,000.00 | 13,654.00 | 13,801.00 | 13,801.00 | -1.42% | 6,037 |
| Apr 27, 2026 | 13,901.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 0.06% | 945 |
| Apr 24, 2026 | 13,903.00 | 14,190.00 | 13,855.00 | 13,991.00 | 13,991.00 | -2.15% | 6,172 |
| Apr 23, 2026 | 14,170.00 | 14,500.00 | 14,030.00 | 14,299.00 | 14,299.00 | 2.21% | 1,644 |
| Apr 22, 2026 | 13,700.00 | 14,000.00 | 13,650.00 | 13,990.00 | 13,990.00 | 1.38% | 746 |
| Apr 21, 2026 | 13,337.00 | 14,000.00 | 13,337.00 | 13,800.00 | 13,800.00 | 2.99% | 552 |
| Apr 20, 2026 | 13,799.00 | 13,799.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | 956 |
| Apr 17, 2026 | 13,350.00 | 14,100.00 | 13,201.00 | 13,300.00 | 13,300.00 | -1.63% | 5,321 |
| Apr 16, 2026 | 13,003.00 | 13,758.00 | 13,003.00 | 13,520.00 | 13,520.00 | 0.15% | 2,994 |
| Apr 15, 2026 | 14,390.00 | 14,400.00 | 12,905.00 | 13,500.00 | 13,500.00 | -4.26% | 6,899 |
| Apr 14, 2026 | 13,500.00 | 14,250.00 | 13,500.00 | 14,100.00 | 14,100.00 | 7.41% | 6,867 |
| Apr 13, 2026 | 12,000.00 | 13,127.00 | 11,800.00 | 13,127.00 | 13,127.00 | 10.00% | 28,804 |