Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 364.75
+0.05 (0.01%)
At close: Jul 20, 2026
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 0.01% | 2 |
| Jul 17, 2026 | 330.15 | 364.70 | 330.15 | 364.70 | 364.70 | 0.47% | 36 |
| Jul 14, 2026 | 328.55 | 364.85 | 328.55 | 363.00 | 363.00 | -0.55% | 56 |
| Jul 10, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 4 |
| Jul 9, 2026 | 358.10 | 370.00 | 358.10 | 365.00 | 365.00 | -1.34% | 42 |
| Jul 8, 2026 | 358.10 | 369.95 | 358.10 | 369.95 | 369.95 | -0.01% | 7 |
| Jul 7, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -2.63% | 18 |
| Jul 2, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.78% | 10 |
| Jun 26, 2026 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | 0.49% | 5 |
| Jun 25, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 2.94% | 1 |
| Jun 22, 2026 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 0.29% | 8 |
| Jun 19, 2026 | 372.90 | 372.90 | 372.85 | 372.90 | 372.90 | 4.54% | 30 |
| Jun 18, 2026 | 387.95 | 387.95 | 356.70 | 356.70 | 356.70 | -8.07% | 11 |
| Jun 12, 2026 | 357.00 | 388.00 | 357.00 | 388.00 | 388.00 | -0.51% | 2 |
| Jun 11, 2026 | 356.00 | 390.00 | 356.00 | 390.00 | 390.00 | -1.27% | 11 |
| Jun 8, 2026 | 398.90 | 398.90 | 395.00 | 395.00 | 395.00 | 1.80% | 30 |
| 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 |