Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 429.90
+12.90 (3.09%)
At close: Sep 24, 2025
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 410.05 | 422.00 | 410.00 | 410.00 | 410.00 | -2.38% | 400 |
| Aug 13, 2025 | 421.95 | 421.95 | 420.00 | 420.00 | 420.00 | 0.24% | 7 |
| Aug 12, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 5 |
| Aug 11, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.12% | 41 |
| Aug 8, 2025 | 419.00 | 419.00 | 418.50 | 418.50 | 418.50 | -0.12% | 6 |
| Aug 7, 2025 | 418.00 | 420.00 | 415.00 | 419.00 | 419.00 | 0.24% | 110 |
| Aug 6, 2025 | 410.50 | 422.00 | 410.50 | 418.00 | 418.00 | -1.62% | 61 |
| Aug 5, 2025 | 406.00 | 425.00 | 406.00 | 424.90 | 424.90 | -0.49% | 9 |
| Aug 4, 2025 | 404.50 | 427.00 | 404.50 | 427.00 | 427.00 | - | 82 |
| Aug 1, 2025 | 400.00 | 427.00 | 400.00 | 427.00 | 427.00 | - | 371 |
| Jul 31, 2025 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0.95% | 75 |
| 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 |