Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 414.00
+28.90 (7.50%)
At close: Dec 19, 2025
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 416.60 | 416.60 | 414.00 | 414.00 | 414.00 | 7.50% | 10 |
| Dec 18, 2025 | 399.00 | 399.00 | 384.40 | 385.10 | 385.10 | -3.48% | 101 |
| Dec 17, 2025 | 416.40 | 416.40 | 395.60 | 399.00 | 399.00 | -4.32% | 95 |
| Dec 16, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 2.96% | 30 |
| Dec 15, 2025 | 419.10 | 419.10 | 405.00 | 405.00 | 405.00 | -3.34% | 29 |
| Dec 12, 2025 | 419.90 | 419.90 | 419.00 | 419.00 | 419.00 | 0.24% | 4 |
| Dec 11, 2025 | 419.80 | 419.80 | 400.00 | 418.00 | 418.00 | -0.39% | 43 |
| Dec 10, 2025 | 390.15 | 419.65 | 389.80 | 419.65 | 419.65 | -0.08% | 45 |
| Dec 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.69% | 32 |
| Dec 8, 2025 | 389.90 | 409.00 | 389.90 | 409.00 | 409.00 | 4.90% | 25 |
| Dec 5, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 1.27% | 2 |
| Dec 4, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.32% | 5 |
| Dec 3, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.31% | 21 |
| Dec 2, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -0.26% | 1 |
| Dec 1, 2025 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.78% | 76 |
| Nov 28, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 31 |
| Nov 27, 2025 | 356.00 | 389.95 | 356.00 | 387.00 | 387.00 | -1.28% | 76 |
| Nov 25, 2025 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | - | 113 |
| Nov 24, 2025 | 402.10 | 402.10 | 391.60 | 392.00 | 392.00 | -0.25% | 171 |
| Nov 21, 2025 | 408.00 | 414.00 | 393.00 | 393.00 | 393.00 | -4.09% | 159 |
| Nov 20, 2025 | 392.00 | 409.75 | 392.00 | 409.75 | 409.75 | -0.06% | 21 |
| Nov 19, 2025 | 416.90 | 416.90 | 410.00 | 410.00 | 410.00 | 4.65% | 15 |
| Nov 17, 2025 | 417.25 | 417.25 | 391.80 | 391.80 | 391.80 | 0.04% | 48 |
| Nov 14, 2025 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | 0.01% | 15 |
| Nov 12, 2025 | 392.00 | 392.00 | 391.60 | 391.60 | 391.60 | 0.41% | 30 |
| Nov 11, 2025 | 398.00 | 400.00 | 390.00 | 390.00 | 390.00 | -3.70% | 157 |
| 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 |