Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 423.00
-2.00 (-0.47%)
At close: Jul 29, 2025
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.47% | 19 |
| Jul 28, 2025 | 395.00 | 427.00 | 395.00 | 425.00 | 425.00 | 1.19% | 154 |
| Jul 24, 2025 | 426.00 | 427.00 | 420.00 | 420.00 | 420.00 | -1.64% | 26 |
| Jul 23, 2025 | 427.80 | 427.80 | 405.00 | 427.00 | 427.00 | 6.22% | 69 |
| Jul 22, 2025 | 428.75 | 428.75 | 402.00 | 402.00 | 402.00 | 1.77% | 164 |
| Jul 21, 2025 | 428.60 | 428.60 | 395.00 | 395.00 | 395.00 | -7.06% | 42 |
| Jul 18, 2025 | 409.40 | 425.00 | 394.00 | 425.00 | 425.00 | 9.96% | 53 |
| Jul 17, 2025 | 390.00 | 392.00 | 386.00 | 386.50 | 386.50 | -5.73% | 100 |
| Jul 16, 2025 | 411.00 | 411.50 | 400.00 | 410.00 | 410.00 | -0.12% | 499 |
| Jul 15, 2025 | 410.00 | 411.50 | 410.00 | 410.50 | 410.50 | -1.56% | 20 |
| Jul 14, 2025 | 418.00 | 418.00 | 409.05 | 417.00 | 417.00 | -0.24% | 12 |
| Jul 11, 2025 | 418.85 | 418.85 | 418.00 | 418.00 | 418.00 | -2.79% | 80 |
| Jul 10, 2025 | 434.90 | 434.95 | 430.00 | 430.00 | 430.00 | 2.87% | 16 |
| Jul 9, 2025 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | -2.79% | 70 |
| Jul 8, 2025 | 434.90 | 434.90 | 430.00 | 430.00 | 430.00 | - | 6 |
| Jul 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2.87% | 10 |
| Jul 4, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 1 |
| Jul 3, 2025 | 418.10 | 418.50 | 418.00 | 418.00 | 418.00 | -2.56% | 69 |
| Jul 2, 2025 | 430.00 | 430.00 | 429.00 | 429.00 | 429.00 | -2.50% | 32 |
| Jul 1, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.77% | 20 |
| Jun 30, 2025 | 450.00 | 450.00 | 405.50 | 447.95 | 447.95 | -0.01% | 186 |
| Jun 26, 2025 | 450.00 | 450.00 | 421.00 | 448.00 | 448.00 | 2.10% | 128 |
| Jun 25, 2025 | 400.15 | 438.80 | 400.15 | 438.80 | 438.80 | 4.48% | 26 |
| Jun 24, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 15 |
| Jun 23, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.63% | 9 |
| Jun 19, 2025 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | - | 59 |
| Jun 17, 2025 | 428.45 | 428.45 | 426.95 | 426.95 | 426.95 | - | 16 |
| Jun 16, 2025 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | - | 11 |
| Jun 13, 2025 | 435.00 | 435.00 | 426.95 | 426.95 | 426.95 | -1.85% | 7 |
| Jun 12, 2025 | 440.00 | 440.00 | 427.00 | 435.00 | 435.00 | -2.68% | 41 |
| Jun 11, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - | 18 |
| Jun 10, 2025 | 447.00 | 447.90 | 447.00 | 447.00 | 447.00 | 1.59% | 51 |
| Jun 6, 2025 | 440.35 | 440.40 | 440.00 | 440.00 | 440.00 | 3.04% | 65 |
| Jun 5, 2025 | 427.00 | 427.00 | 426.95 | 427.00 | 427.00 | - | 114 |
| Jun 4, 2025 | 426.95 | 427.00 | 426.95 | 427.00 | 427.00 | 0.01% | 14 |
| Jun 3, 2025 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | -0.04% | 54 |
| Jun 2, 2025 | 428.00 | 428.00 | 427.10 | 427.10 | 427.10 | -0.44% | 6 |
| May 30, 2025 | 441.00 | 441.00 | 429.00 | 429.00 | 429.00 | -2.05% | 56 |
| May 29, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.90% | 5 |
| May 28, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.45% | 1 |
| May 27, 2025 | 426.60 | 440.00 | 426.60 | 440.00 | 440.00 | -1.12% | 22 |
| May 26, 2025 | 447.90 | 447.90 | 444.00 | 445.00 | 445.00 | 4.93% | 31 |
| May 23, 2025 | 424.10 | 424.10 | 424.10 | 424.10 | 424.10 | -4.70% | 1 |
| May 22, 2025 | 445.95 | 447.90 | 445.00 | 445.00 | 445.00 | 5.03% | 173 |
| May 21, 2025 | 446.90 | 446.90 | 423.70 | 423.70 | 423.70 | -5.21% | 42 |
| May 20, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 1.57% | 10 |
| May 19, 2025 | 445.50 | 445.50 | 440.10 | 440.10 | 440.10 | -1.74% | 67 |
| May 16, 2025 | 447.90 | 447.90 | 446.50 | 447.90 | 447.90 | 1.80% | 25 |
| May 15, 2025 | 425.00 | 440.00 | 425.00 | 440.00 | 440.00 | 2.09% | 66 |
| May 14, 2025 | 430.10 | 432.00 | 430.10 | 431.00 | 431.00 | -4.22% | 106 |