Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 388.00
0.00 (0.00%)
At close: Jun 2, 2026
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 10 |
| Jun 1, 2026 | 388.00 | 388.00 | 385.00 | 388.00 | 388.00 | - | 36 |
| May 26, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.78% | 2 |
| May 22, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.49% | 10 |
| May 21, 2026 | 385.90 | 386.90 | 385.90 | 386.90 | 386.90 | -0.03% | 20 |
| May 19, 2026 | 368.00 | 387.00 | 368.00 | 387.00 | 387.00 | -0.26% | 28 |
| May 14, 2026 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.05% | 70 |
| May 12, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | -0.05% | 1 |
| May 11, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.26% | 28 |
| May 7, 2026 | 365.10 | 387.00 | 365.10 | 387.00 | 387.00 | -0.26% | 5 |
| May 6, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 1 |
| May 5, 2026 | 382.00 | 388.00 | 360.00 | 388.00 | 388.00 | 1.57% | 42 |
| May 4, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 14 |
| Apr 30, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 5 |
| Apr 29, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.23% | 4 |
| Apr 27, 2026 | 383.00 | 383.10 | 383.00 | 383.10 | 383.10 | 0.03% | 6 |
| Apr 24, 2026 | 381.10 | 383.00 | 381.10 | 383.00 | 383.00 | -3.25% | 17 |
| Apr 23, 2026 | 395.85 | 395.85 | 395.85 | 395.85 | 395.85 | -0.03% | 5 |
| Apr 22, 2026 | 380.00 | 395.95 | 380.00 | 395.95 | 395.95 | 0.24% | 5 |
| Apr 20, 2026 | 396.95 | 396.95 | 395.00 | 395.00 | 395.00 | 1.28% | 15 |
| Apr 17, 2026 | 383.10 | 390.00 | 380.00 | 390.00 | 390.00 | 1.83% | 39 |
| Apr 15, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.52% | 10 |
| Apr 14, 2026 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 52 |
| Apr 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.81% | 6 |
| Apr 10, 2026 | 380.00 | 387.00 | 380.00 | 387.00 | 387.00 | - | 12 |
| Apr 9, 2026 | 380.50 | 387.00 | 380.50 | 387.00 | 387.00 | - | 54 |
| Apr 8, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.23% | 5 |
| Apr 7, 2026 | 409.00 | 409.00 | 386.10 | 386.10 | 386.10 | 0.03% | 1,010 |
| Apr 6, 2026 | 386.00 | 386.00 | 385.00 | 386.00 | 386.00 | -2.27% | 18 |
| Apr 3, 2026 | 385.10 | 395.00 | 385.10 | 394.95 | 394.95 | -0.01% | 62 |
| Apr 2, 2026 | 385.10 | 395.00 | 385.10 | 395.00 | 395.00 | -0.50% | 46 |
| Apr 1, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -0.24% | 10 |
| Mar 30, 2026 | 390.00 | 397.95 | 390.00 | 397.95 | 397.95 | 4.04% | 48 |
| Mar 27, 2026 | 366.00 | 394.00 | 366.00 | 382.50 | 382.50 | -3.65% | 237 |
| Mar 26, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 4.20% | 6 |
| Mar 25, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -4.50% | 10 |
| Mar 24, 2026 | 380.55 | 398.95 | 380.55 | 398.95 | 398.95 | 0.01% | 19 |
| Mar 18, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 398.90 | 1.74% | 91 |
| Mar 17, 2026 | 380.05 | 396.90 | 380.05 | 396.00 | 392.07 | -0.49% | 4 |
| Mar 16, 2026 | 397.95 | 397.95 | 397.95 | 397.95 | 394.00 | -0.09% | 1 |
| Mar 13, 2026 | 398.30 | 398.30 | 398.30 | 398.30 | 394.35 | -0.04% | 3 |
| Mar 12, 2026 | 399.00 | 399.00 | 380.10 | 398.45 | 394.49 | 0.87% | 45 |
| Mar 11, 2026 | 399.45 | 399.45 | 395.00 | 395.00 | 391.08 | 3.95% | 20 |
| Mar 10, 2026 | 381.00 | 381.00 | 380.00 | 380.00 | 376.23 | -0.14% | 49 |
| Mar 9, 2026 | 380.55 | 380.55 | 380.55 | 380.55 | 376.77 | -6.01% | 4 |
| Mar 6, 2026 | 404.90 | 404.90 | 404.90 | 404.90 | 400.88 | 1.23% | 90 |
| Mar 5, 2026 | 391.00 | 400.00 | 390.00 | 400.00 | 396.03 | 1.02% | 46 |
| Mar 4, 2026 | 380.00 | 395.95 | 380.00 | 395.95 | 392.02 | 9.99% | 13 |
| Mar 3, 2026 | 377.00 | 377.00 | 360.00 | 360.00 | 356.43 | -4.51% | 111 |
| Mar 2, 2026 | 377.00 | 389.00 | 360.00 | 377.00 | 373.26 | -3.33% | 209 |