Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 405.00
+4.00 (1.00%)
At close: Nov 7, 2025
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.00% | 1 |
| Nov 5, 2025 | 405.00 | 405.00 | 400.00 | 401.00 | 401.00 | -2.08% | 123 |
| Nov 4, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | - | 31 |
| Nov 3, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | -0.12% | 20 |
| Oct 31, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 50 |
| Oct 29, 2025 | 401.00 | 410.00 | 401.00 | 410.00 | 410.00 | 1.23% | 44 |
| Oct 28, 2025 | 403.10 | 405.00 | 403.00 | 405.00 | 405.00 | - | 85 |
| Oct 27, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 20 |
| Oct 24, 2025 | 400.10 | 405.00 | 400.10 | 405.00 | 405.00 | - | 65 |
| Oct 23, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 40 |
| Oct 22, 2025 | 403.10 | 415.00 | 403.00 | 405.00 | 405.00 | 0.47% | 375 |
| Oct 20, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | 0.02% | 50 |
| Oct 17, 2025 | 403.00 | 403.00 | 402.00 | 403.00 | 403.00 | - | 126 |
| Oct 14, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -3.04% | 15 |
| Oct 13, 2025 | 402.00 | 415.65 | 402.00 | 415.65 | 415.65 | 0.89% | 4 |
| Oct 10, 2025 | 403.00 | 416.00 | 403.00 | 412.00 | 412.00 | -0.95% | 13 |
| Oct 9, 2025 | 415.00 | 415.95 | 415.00 | 415.95 | 415.95 | -0.01% | 15 |
| Oct 8, 2025 | 402.00 | 416.10 | 402.00 | 416.00 | 416.00 | -0.10% | 33 |
| Oct 7, 2025 | 416.45 | 416.45 | 416.40 | 416.40 | 416.40 | 3.58% | 11 |
| Oct 6, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.01% | 6 |
| Oct 3, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | 9 |
| Oct 2, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | -4.29% | 13 |
| Oct 1, 2025 | 419.95 | 419.95 | 417.95 | 417.95 | 417.95 | 6.27% | 46 |
| Sep 30, 2025 | 403.10 | 403.10 | 393.30 | 393.30 | 393.30 | -6.45% | 53 |
| Sep 29, 2025 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 0.10% | 11 |
| Sep 26, 2025 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 4.46% | 66 |
| Sep 25, 2025 | 390.40 | 402.05 | 390.40 | 402.05 | 402.05 | -6.48% | 23 |
| Sep 24, 2025 | 417.00 | 429.90 | 405.00 | 429.90 | 429.90 | 3.09% | 193 |
| Sep 23, 2025 | 430.00 | 430.00 | 416.55 | 417.00 | 417.00 | -3.35% | 1,044 |
| Sep 22, 2025 | 418.00 | 431.45 | 418.00 | 431.45 | 431.45 | 3.22% | 70 |
| Sep 19, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.22% | 289 |
| Sep 18, 2025 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | 0.02% | 10 |
| Sep 17, 2025 | 416.50 | 417.00 | 416.50 | 417.00 | 417.00 | 0.12% | 16 |
| Sep 16, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | -0.60% | 3 |
| Sep 15, 2025 | 431.90 | 431.90 | 419.00 | 419.00 | 419.00 | -2.99% | 10 |
| Sep 12, 2025 | 413.05 | 432.30 | 413.05 | 431.90 | 431.90 | -0.02% | 115 |
| Sep 10, 2025 | 415.00 | 432.00 | 415.00 | 432.00 | 432.00 | 4.56% | 56 |
| Sep 9, 2025 | 413.10 | 415.00 | 413.10 | 413.15 | 413.15 | -1.40% | 38 |
| Sep 8, 2025 | 420.00 | 425.00 | 419.00 | 419.00 | 419.00 | 0.48% | 296 |
| Sep 4, 2025 | 430.60 | 430.60 | 417.00 | 417.00 | 417.00 | -3.02% | 69 |
| Sep 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -2.27% | 230 |
| Sep 2, 2025 | 442.50 | 442.50 | 430.00 | 440.00 | 440.00 | -0.90% | 123 |
| Sep 1, 2025 | 432.00 | 444.50 | 432.00 | 444.00 | 444.00 | 3.26% | 124 |
| Aug 29, 2025 | 445.00 | 445.00 | 430.00 | 430.00 | 430.00 | - | 162 |
| Aug 28, 2025 | 424.90 | 445.00 | 424.90 | 430.00 | 430.00 | 3.34% | 158 |
| Aug 27, 2025 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | 0.02% | 16 |
| Aug 26, 2025 | 418.00 | 420.00 | 416.00 | 416.00 | 416.00 | 0.48% | 177 |
| Aug 22, 2025 | 414.00 | 424.95 | 414.00 | 414.00 | 414.00 | - | 58 |
| Aug 19, 2025 | 411.00 | 420.00 | 411.00 | 414.00 | 414.00 | -1.90% | 79 |
| Aug 18, 2025 | 420.00 | 422.00 | 411.00 | 422.00 | 422.00 | 2.93% | 13 |