Managem S.A. (CBSE:MNG)
Morocco · Delayed Price · Currency is MAD 16,501
-49 (-0.30%)
At close: Jun 5, 2026
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 11,095.00 | 11,934.00 | 10,902.00 | 11,934.00 | 11,934.00 | 9.99% | 9,966 |
| Apr 9, 2026 | 10,700.00 | 10,850.00 | 10,563.00 | 10,850.00 | 10,850.00 | 1.33% | 3,186 |
| Apr 8, 2026 | 11,090.00 | 11,090.00 | 10,500.00 | 10,708.00 | 10,708.00 | 5.19% | 1,125 |
| Apr 7, 2026 | 11,100.00 | 11,100.00 | 9,800.00 | 10,180.00 | 10,180.00 | -5.26% | 756 |
| Apr 6, 2026 | 10,090.00 | 10,750.00 | 10,090.00 | 10,745.00 | 10,745.00 | 7.45% | 1,527 |
| Apr 3, 2026 | 9,152.00 | 10,000.00 | 9,152.00 | 10,000.00 | 10,000.00 | 7.53% | 6,354 |
| Apr 2, 2026 | 9,285.00 | 9,500.00 | 8,800.00 | 9,300.00 | 9,300.00 | -0.52% | 271 |
| Apr 1, 2026 | 8,598.00 | 9,349.00 | 8,540.00 | 9,349.00 | 9,349.00 | 9.99% | 10,722 |
| Mar 31, 2026 | 8,500.00 | 8,550.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.02% | 680 |
| Mar 30, 2026 | 8,450.00 | 8,500.00 | 8,400.00 | 8,498.00 | 8,498.00 | 0.57% | 526 |
| Mar 27, 2026 | 8,428.00 | 8,750.00 | 8,210.00 | 8,450.00 | 8,450.00 | -0.35% | 4,783 |
| Mar 26, 2026 | 8,526.00 | 8,600.00 | 8,239.00 | 8,480.00 | 8,480.00 | 3.01% | 4,520 |
| Mar 25, 2026 | 8,004.00 | 8,286.00 | 8,004.00 | 8,232.00 | 8,232.00 | 2.64% | 1,844 |
| Mar 24, 2026 | 7,753.00 | 8,049.00 | 7,753.00 | 8,020.00 | 8,020.00 | 1.51% | 4,211 |