Managem S.A. (CBSE:MNG)
Morocco · Delayed Price · Currency is MAD 12,100
-200 (-1.63%)
Inactive · Last trade price on Jul 17, 2026
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 12,400.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 1,475 |
| Jul 16, 2026 | 12,658.00 | 12,800.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 2,080 |
| Jul 15, 2026 | 12,500.00 | 12,669.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1.97% | 1,229 |
| Jul 14, 2026 | 12,390.00 | 12,800.00 | 12,300.00 | 12,411.00 | 12,356.00 | -0.71% | 2,435 |
| Jul 13, 2026 | 12,904.00 | 12,904.00 | 12,500.00 | 12,500.00 | 12,444.61 | -3.12% | 1,274 |
| Jul 10, 2026 | 13,000.00 | 13,280.00 | 12,900.00 | 12,903.00 | 12,845.82 | -0.75% | 895 |
| Jul 9, 2026 | 13,354.00 | 13,580.00 | 13,001.00 | 13,001.00 | 12,943.39 | -2.61% | 160 |
| Jul 8, 2026 | 13,352.00 | 13,352.00 | 12,900.00 | 13,350.00 | 13,290.84 | -0.01% | 280 |
| Jul 7, 2026 | 13,750.00 | 13,750.00 | 13,201.00 | 13,351.00 | 13,291.83 | -2.97% | 131 |
| Jul 6, 2026 | 13,948.00 | 13,948.00 | 13,407.00 | 13,760.00 | 13,699.02 | 0.09% | 83 |
| Jul 3, 2026 | 13,900.00 | 14,100.00 | 13,700.00 | 13,748.00 | 13,687.08 | 1.00% | 290 |
| Jul 2, 2026 | 13,300.00 | 13,900.00 | 13,102.00 | 13,612.00 | 13,551.68 | 4.23% | 586 |
| Jul 1, 2026 | 13,379.00 | 13,899.00 | 12,850.00 | 13,060.00 | 13,002.12 | -3.26% | 665 |
| Jun 30, 2026 | 12,900.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,440.17 | 5.47% | 18,192 |
| Jun 29, 2026 | 12,489.00 | 12,800.00 | 11,600.00 | 12,800.00 | 12,743.28 | 3.90% | 648 |
| Jun 26, 2026 | 12,840.00 | 13,150.00 | 12,319.00 | 12,319.00 | 12,264.41 | -2.00% | 1,642 |
| Jun 25, 2026 | 12,900.00 | 13,350.00 | 12,160.00 | 12,570.00 | 12,514.30 | -1.80% | 8,585 |
| Jun 24, 2026 | 13,802.00 | 13,899.00 | 12,700.00 | 12,800.00 | 12,743.28 | -9.19% | 4,287 |
| Jun 23, 2026 | 14,300.00 | 14,300.00 | 13,800.00 | 14,095.00 | 14,032.54 | -3.39% | 1,594 |
| Jun 22, 2026 | 14,790.00 | 14,790.00 | 14,151.00 | 14,590.00 | 14,525.34 | 1.67% | 715 |
| Jun 19, 2026 | 13,502.00 | 14,350.00 | 13,502.00 | 14,350.00 | 14,286.41 | 3.20% | 878 |
| Jun 18, 2026 | 14,611.00 | 14,611.00 | 13,900.00 | 13,905.00 | 13,843.38 | -6.05% | 1,022 |
| Jun 16, 2026 | 15,380.00 | 15,390.00 | 14,800.00 | 14,800.00 | 14,734.41 | -1.32% | 688 |
| Jun 15, 2026 | 14,700.00 | 14,998.00 | 14,260.00 | 14,998.00 | 14,931.54 | 10.00% | 4,031 |
| Jun 12, 2026 | 13,750.00 | 13,900.00 | 13,500.00 | 13,635.00 | 13,574.58 | 2.36% | 2,651 |
| Jun 11, 2026 | 14,050.00 | 14,899.00 | 13,321.00 | 13,321.00 | 13,261.97 | -9.99% | 19,165 |
| Jun 10, 2026 | 16,100.00 | 16,100.00 | 14,800.00 | 14,800.00 | 14,734.41 | -9.77% | 6,801 |
| Jun 9, 2026 | 16,697.00 | 16,996.00 | 16,200.00 | 16,402.00 | 16,329.31 | -1.67% | 599 |
| Jun 8, 2026 | 16,101.00 | 16,680.00 | 15,250.00 | 16,680.00 | 16,606.08 | 1.08% | 2,045 |
| Jun 5, 2026 | 16,321.00 | 16,770.00 | 15,750.00 | 16,501.00 | 16,427.87 | -0.30% | 926 |
| Jun 4, 2026 | 16,510.00 | 16,990.00 | 16,500.00 | 16,550.00 | 16,476.66 | -2.50% | 908 |
| Jun 3, 2026 | 17,100.00 | 17,743.00 | 16,200.00 | 16,975.00 | 16,899.77 | -0.73% | 2,931 |
| Jun 2, 2026 | 18,675.00 | 18,675.00 | 17,001.00 | 17,100.00 | 17,024.22 | -5.51% | 1,919 |
| Jun 1, 2026 | 17,927.00 | 18,894.00 | 17,500.00 | 18,098.00 | 18,017.80 | 3.98% | 2,949 |
| May 26, 2026 | 17,000.00 | 17,600.00 | 16,850.00 | 17,405.00 | 17,327.87 | 4.85% | 5,155 |
| May 25, 2026 | 15,995.00 | 16,600.00 | 15,700.00 | 16,600.00 | 16,526.44 | 9.97% | 3,209 |
| May 22, 2026 | 15,000.00 | 15,299.00 | 14,953.00 | 15,095.00 | 15,028.11 | 1.65% | 1,484 |
| May 21, 2026 | 14,799.00 | 14,999.00 | 14,702.00 | 14,850.00 | 14,784.19 | 2.41% | 807 |
| May 20, 2026 | 14,180.00 | 14,698.00 | 14,180.00 | 14,500.00 | 14,435.74 | 1.75% | 1,235 |
| May 19, 2026 | 15,599.00 | 15,600.00 | 14,200.00 | 14,251.00 | 14,187.85 | -3.04% | 2,332 |
| May 18, 2026 | 13,803.00 | 14,698.00 | 13,700.00 | 14,698.00 | 14,632.87 | 4.99% | 736 |
| May 15, 2026 | 14,700.00 | 15,350.00 | 14,000.00 | 14,000.00 | 13,937.96 | -8.50% | 6,613 |
| May 14, 2026 | 16,700.00 | 16,995.00 | 15,300.00 | 15,300.00 | 15,232.20 | -2.52% | 3,242 |
| May 13, 2026 | 14,475.00 | 15,696.00 | 14,475.00 | 15,696.00 | 15,626.44 | 9.99% | 10,831 |
| May 12, 2026 | 14,100.00 | 14,396.00 | 14,053.00 | 14,270.00 | 14,206.76 | 1.21% | 2,657 |
| May 11, 2026 | 13,800.00 | 14,399.00 | 13,710.00 | 14,100.00 | 14,037.52 | 1.51% | 1,960 |
| May 8, 2026 | 13,997.00 | 13,997.00 | 13,700.00 | 13,890.00 | 13,828.45 | 0.65% | 164 |
| May 7, 2026 | 13,799.00 | 13,849.00 | 13,700.00 | 13,800.00 | 13,738.84 | 0.01% | 2,602 |
| May 6, 2026 | 13,950.00 | 14,000.00 | 13,650.00 | 13,799.00 | 13,737.85 | 1.37% | 5,920 |
| May 5, 2026 | 13,995.00 | 13,995.00 | 13,612.00 | 13,612.00 | 13,551.68 | -2.07% | 1,987 |