Managem S.A. (CBSE:MNG)
Morocco · Delayed Price · Currency is MAD 1,490.00
-22.00 (-1.46%)
At close: Oct 29, 2026
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,485.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | -1.46% | 5,297 |
| Oct 28, 2026 | 1,510.00 | 1,525.00 | 1,491.00 | 1,512.00 | 1,512.00 | -0.07% | 687 |
| Oct 27, 2026 | 1,489.00 | 1,520.00 | 1,460.00 | 1,513.00 | 1,513.00 | 2.23% | 5,284 |
| Oct 26, 2026 | 1,480.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.07% | 19,696 |
| Oct 23, 2026 | 1,500.00 | 1,504.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 28,070 |
| Oct 22, 2026 | 1,519.00 | 1,519.00 | 1,492.00 | 1,505.00 | 1,505.00 | -0.73% | 12,476 |
| Oct 21, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.20% | 6,754 |
| Oct 20, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,519.00 | 1,519.00 | - | 11,574 |
| Oct 19, 2026 | 1,500.00 | 1,525.00 | 1,492.00 | 1,519.00 | 1,519.00 | 1.20% | 1,891 |
| Oct 16, 2026 | 1,524.00 | 1,525.00 | 1,500.00 | 1,501.00 | 1,501.00 | - | 4,427 |
| Oct 15, 2026 | 1,510.00 | 1,530.00 | 1,491.00 | 1,501.00 | 1,501.00 | 0.07% | 11,496 |
| Oct 14, 2026 | 1,584.00 | 1,584.00 | 1,495.00 | 1,500.00 | 1,500.00 | -3.23% | 12,711 |
| Oct 13, 2026 | 1,515.00 | 1,584.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3.13% | 5,186 |
| Oct 12, 2026 | 1,480.00 | 1,504.00 | 1,480.00 | 1,503.00 | 1,503.00 | 1.62% | 551 |
| Oct 9, 2026 | 1,505.00 | 1,505.00 | 1,475.00 | 1,479.00 | 1,479.00 | -1.07% | 8,633 |
| Oct 8, 2026 | 1,504.00 | 1,527.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.33% | 5,269 |
| Oct 7, 2026 | 1,540.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 21,202 |
| Oct 6, 2026 | 1,500.00 | 1,500.00 | 1,380.00 | 1,500.00 | 1,500.00 | - | 15,028 |
| Oct 5, 2026 | 1,560.00 | 1,598.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.85% | 15,994 |
| Oct 2, 2026 | 1,607.00 | 1,607.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.83% | 3,113 |
| Oct 1, 2026 | 1,600.00 | 1,610.00 | 1,575.00 | 1,589.00 | 1,589.00 | -0.69% | 4,567 |
| Sep 30, 2026 | 1,610.00 | 1,629.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 18,016 |
| Sep 29, 2026 | 1,600.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.27% | 10,914 |
| Sep 28, 2026 | 1,607.00 | 1,608.00 | 1,550.00 | 1,580.00 | 1,580.00 | -2.47% | 17,813 |
| Sep 25, 2026 | 1,688.00 | 1,695.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.31% | 21,558 |
| Sep 24, 2026 | 1,653.00 | 1,716.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.42% | 8,168 |
| Sep 23, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.54% | 21,066 |
| Sep 22, 2026 | 1,611.00 | 1,675.00 | 1,611.00 | 1,664.00 | 1,664.00 | 3.35% | 26,669 |
| Sep 21, 2026 | 1,605.00 | 1,634.00 | 1,600.00 | 1,610.00 | 1,610.00 | 2.03% | 8,729 |
| Sep 18, 2026 | 1,620.00 | 1,648.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.69% | 53,807 |
| Sep 17, 2026 | 1,610.00 | 1,610.00 | 1,550.00 | 1,589.00 | 1,589.00 | - | 8,136 |
| Sep 16, 2026 | 1,650.00 | 1,650.00 | 1,589.00 | 1,589.00 | 1,589.00 | -1.91% | 16,005 |
| Sep 15, 2026 | 1,689.00 | 1,697.00 | 1,612.00 | 1,620.00 | 1,620.00 | -4.71% | 27,208 |
| Sep 14, 2026 | 1,740.00 | 1,742.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 4,391 |
| Sep 11, 2026 | 1,779.00 | 1,798.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 43,405 |
| Sep 10, 2026 | 1,816.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 64,785 |
| Sep 9, 2026 | 1,765.00 | 1,815.00 | 1,765.00 | 1,800.00 | 1,800.00 | 2.04% | 56,290 |
| Sep 8, 2026 | 1,734.00 | 1,765.00 | 1,734.00 | 1,764.00 | 1,764.00 | 1.44% | 31,624 |
| Sep 7, 2026 | 1,740.00 | 1,740.00 | 1,720.00 | 1,739.00 | 1,739.00 | 1.10% | 21,050 |
| Sep 4, 2026 | 1,789.00 | 1,789.00 | 1,671.00 | 1,720.00 | 1,720.00 | -1.83% | 28,447 |
| Sep 3, 2026 | 1,775.00 | 1,775.00 | 1,730.00 | 1,752.00 | 1,752.00 | 2.46% | 20,755 |
| Sep 2, 2026 | 1,695.00 | 1,754.00 | 1,671.00 | 1,710.00 | 1,710.00 | 0.88% | 12,217 |
| Sep 1, 2026 | 1,714.00 | 1,714.00 | 1,640.00 | 1,695.00 | 1,695.00 | -2.02% | 25,575 |
| Aug 31, 2026 | 1,789.00 | 1,796.00 | 1,690.00 | 1,730.00 | 1,730.00 | -4.95% | 54,175 |
| Aug 28, 2026 | 1,863.00 | 1,879.00 | 1,811.00 | 1,820.00 | 1,820.00 | -2.15% | 34,523 |
| Aug 27, 2026 | 1,890.00 | 1,899.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.85% | 34,625 |
| Aug 24, 2026 | 1,900.00 | 1,900.00 | 1,854.00 | 1,895.00 | 1,895.00 | 5.22% | 45,562 |
| Aug 19, 2026 | 1,773.00 | 1,801.00 | 1,725.00 | 1,801.00 | 1,801.00 | 2.33% | 35,834 |
| Aug 18, 2026 | 1,719.00 | 1,780.00 | 1,709.00 | 1,760.00 | 1,760.00 | 3.53% | 23,500 |
| Aug 17, 2026 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 7,862 |