Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 402.90
+6.90 (1.74%)
At close: Mar 18, 2026
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | 1.74% | 91 |
| Mar 17, 2026 | 380.05 | 396.90 | 380.05 | 396.00 | 396.00 | -0.49% | 4 |
| Mar 16, 2026 | 397.95 | 397.95 | 397.95 | 397.95 | 397.95 | -0.09% | 1 |
| Mar 13, 2026 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | -0.04% | 3 |
| Mar 12, 2026 | 399.00 | 399.00 | 380.10 | 398.45 | 398.45 | 0.87% | 45 |
| Mar 11, 2026 | 399.45 | 399.45 | 395.00 | 395.00 | 395.00 | 3.95% | 20 |
| Mar 10, 2026 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | -0.14% | 49 |
| Mar 9, 2026 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | -6.01% | 4 |
| Mar 6, 2026 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 1.22% | 90 |
| Mar 5, 2026 | 391.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.02% | 46 |
| Mar 4, 2026 | 380.00 | 395.95 | 380.00 | 395.95 | 395.95 | 9.99% | 13 |
| Mar 3, 2026 | 377.00 | 377.00 | 360.00 | 360.00 | 360.00 | -4.51% | 111 |
| Mar 2, 2026 | 377.00 | 389.00 | 360.00 | 377.00 | 377.00 | -3.33% | 209 |
| Feb 27, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | -1.27% | 6 |
| Feb 26, 2026 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.97% | 18 |
| Feb 23, 2026 | 379.00 | 398.85 | 379.00 | 398.85 | 398.85 | -0.04% | 9 |
| Feb 18, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.25% | 2 |
| Feb 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.01% | 1 |
| Feb 13, 2026 | 399.90 | 399.95 | 399.90 | 399.95 | 399.95 | 0.01% | 5 |
| Feb 12, 2026 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - | 3 |
| Feb 11, 2026 | 385.00 | 399.90 | 381.10 | 399.90 | 399.90 | 2.28% | 18 |
| Feb 10, 2026 | 399.95 | 399.95 | 391.00 | 391.00 | 391.00 | -2.24% | 33 |
| Feb 9, 2026 | 399.95 | 400.00 | 399.00 | 399.95 | 399.95 | 4.97% | 71 |
| Feb 6, 2026 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | -4.25% | 45 |
| Feb 5, 2026 | 390.00 | 397.90 | 379.00 | 397.90 | 397.90 | -0.49% | 28 |
| Feb 3, 2026 | 388.00 | 399.85 | 388.00 | 399.85 | 399.85 | -0.03% | 12 |
| Feb 2, 2026 | 367.00 | 399.95 | 367.00 | 399.95 | 399.95 | 2.55% | 111 |
| Jan 30, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 20 |
| Jan 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.18% | 6 |
| Jan 28, 2026 | 395.00 | 408.90 | 390.00 | 408.90 | 408.90 | 3.52% | 29 |
| Jan 26, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.43% | 19 |
| Jan 23, 2026 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | -4.53% | 13 |
| Jan 21, 2026 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | 4.26% | 1 |
| Jan 20, 2026 | 393.35 | 411.85 | 393.35 | 395.10 | 395.10 | 0.51% | 11 |
| Jan 19, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | 0.51% | 5 |
| Jan 16, 2026 | 391.10 | 391.10 | 391.10 | 391.10 | 391.10 | -5.26% | 4 |
| Jan 15, 2026 | 411.95 | 412.80 | 411.95 | 412.80 | 412.80 | 0.21% | 52 |
| Jan 13, 2026 | 411.95 | 411.95 | 402.00 | 411.95 | 411.95 | 0.07% | 23 |
| Jan 12, 2026 | 412.00 | 412.00 | 401.05 | 411.65 | 411.65 | -0.27% | 79 |
| Jan 9, 2026 | 412.80 | 412.80 | 411.95 | 412.75 | 412.75 | 1.91% | 37 |
| Jan 8, 2026 | 401.10 | 405.00 | 401.00 | 405.00 | 405.00 | - | 118 |
| Jan 7, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.94% | 69 |
| Jan 6, 2026 | 401.00 | 413.00 | 401.00 | 413.00 | 413.00 | - | 48 |
| Jan 5, 2026 | 401.00 | 413.00 | 401.00 | 413.00 | 413.00 | 0.02% | 27 |
| Jan 2, 2026 | 413.00 | 413.00 | 412.90 | 412.90 | 412.90 | -0.24% | 12 |
| Dec 31, 2025 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | 0.22% | 1 |
| Dec 30, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.24% | 5 |
| Dec 26, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.24% | 50 |
| Dec 25, 2025 | 413.90 | 413.90 | 413.00 | 413.00 | 413.00 | 3.20% | 18 |
| Dec 24, 2025 | 414.95 | 414.95 | 400.20 | 400.20 | 400.20 | - | 7 |