Maghreb Oxygène S.A. (CBSE:MOX)
Morocco · Delayed Price · Currency is MAD 389.00
-4.05 (-1.03%)
At close: Oct 9, 2026
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 353.80 | 391.95 | 353.80 | 389.00 | 389.00 | -1.03% | 6 |
| Oct 7, 2026 | 366.00 | 393.35 | 366.00 | 393.05 | 393.05 | -0.46% | 19 |
| Oct 6, 2026 | 397.00 | 397.00 | 365.00 | 394.85 | 394.85 | -0.78% | 25 |
| Oct 5, 2026 | 399.90 | 399.90 | 388.00 | 397.95 | 397.95 | 1.27% | 14 |
| Oct 1, 2026 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | -0.51% | 7 |
| Sep 30, 2026 | 378.00 | 394.95 | 378.00 | 394.95 | 394.95 | 3.93% | 6 |
| Sep 29, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | 5 |
| Sep 28, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.26% | 9 |
| Sep 25, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -2.81% | 5 |
| Sep 24, 2026 | 379.00 | 389.95 | 379.00 | 389.95 | 389.95 | - | 7 |
| Sep 23, 2026 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | -0.01% | 4 |
| Sep 22, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 3.17% | 1 |
| Sep 18, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | 3 |
| Sep 16, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.78% | 1 |
| Sep 15, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 1.83% | 6 |
| Sep 14, 2026 | 376.00 | 376.10 | 376.00 | 376.10 | 376.10 | -2.29% | 9 |
| Sep 9, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | -0.03% | 10 |
| Sep 8, 2026 | 376.20 | 385.00 | 376.00 | 385.00 | 385.00 | - | 117 |
| Sep 7, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.76% | 7 |
| Sep 4, 2026 | 385.00 | 387.95 | 385.00 | 387.95 | 387.95 | -0.74% | 4 |
| Sep 3, 2026 | 376.15 | 390.85 | 376.15 | 390.85 | 390.85 | 1.26% | 3 |
| Sep 2, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.50% | 4 |
| Sep 1, 2026 | 389.95 | 389.95 | 387.95 | 387.95 | 387.95 | -0.77% | 3 |
| Aug 31, 2026 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | -0.01% | 1 |
| Aug 28, 2026 | 365.10 | 391.00 | 365.10 | 391.00 | 391.00 | -0.26% | 9 |
| Aug 27, 2026 | 392.90 | 392.90 | 380.00 | 392.00 | 392.00 | -0.48% | 24 |
| Aug 18, 2026 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | -0.03% | 21 |
| Aug 13, 2026 | 395.00 | 395.00 | 385.50 | 394.00 | 394.00 | -0.76% | 13 |
| Aug 12, 2026 | 395.00 | 397.00 | 395.00 | 397.00 | 397.00 | -1.96% | 21 |
| Aug 11, 2026 | 367.00 | 404.95 | 367.00 | 404.95 | 404.95 | 1.24% | 2 |
| Aug 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Aug 5, 2026 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -0.25% | 22 |
| Aug 4, 2026 | 370.55 | 401.00 | 370.55 | 401.00 | 401.00 | 8.22% | 255 |
| Aug 3, 2026 | 370.00 | 395.00 | 370.00 | 370.55 | 370.55 | 0.15% | 83 |
| Jul 31, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.37% | 1 |
| Jul 29, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 47 |
| Jul 28, 2026 | 364.50 | 365.00 | 364.50 | 365.00 | 365.00 | 0.14% | 10 |
| Jul 27, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 1.25% | 2 |
| Jul 24, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.36% | 9 |
| Jul 21, 2026 | 364.80 | 364.95 | 364.80 | 364.95 | 364.95 | 0.05% | 30 |
| 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 |