Skip to main content
Société Tunisienne des Marchés de Gros S.A. (BVMT:MGR)
Tunisia flag Tunisia · Delayed Price · Currency is TND
9.10
0.00 (0.00%)
At close: Dec 4, 2025

BVMT:MGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.109.109.099.109.10-450
Dec 3, 20259.109.109.099.109.10-9,060
Dec 2, 20259.009.269.009.109.10-1.73%2,204
Dec 1, 20259.059.269.059.269.262.89%213
Nov 28, 20259.009.009.009.009.00-1.64%2,599
Nov 27, 20258.809.158.809.159.153.98%48
Nov 26, 20259.059.058.808.808.80-4.97%6,110
Nov 25, 20259.209.269.209.269.26-200
Nov 21, 20259.179.269.009.269.26-0.22%730
Nov 20, 20259.289.289.259.289.28-1,105
Nov 19, 20259.289.289.289.289.283.11%4
Nov 18, 20259.279.279.009.009.00-1,917
Nov 17, 20259.309.399.009.009.00-1,138
Nov 14, 20259.359.359.009.009.00-2.70%1,830
Nov 13, 20259.029.259.029.259.250.11%155
Nov 12, 20259.249.249.249.249.24-0.11%15
Nov 11, 20259.009.259.009.259.252.78%1,271
Nov 10, 20259.009.009.009.009.000.56%2
Nov 7, 20259.009.008.808.958.950.11%8,629
Nov 6, 20258.958.958.808.948.94-0.67%1,205
Nov 5, 20259.009.009.009.009.000.33%11,123
Nov 4, 20258.978.978.978.978.97-0.11%10
Nov 3, 20259.509.508.848.988.98-0.22%53
Oct 30, 20258.909.008.909.009.001.93%475
Oct 29, 20258.908.908.808.838.83-876
Oct 28, 20258.808.838.808.838.83-0.67%1,425
Oct 27, 20258.908.908.898.898.89-0.11%300
Oct 24, 20258.998.998.758.908.90-1.00%469
Oct 23, 20259.279.278.998.998.992.74%276
Oct 22, 20258.528.758.508.758.750.69%1,448
Oct 21, 20258.558.698.508.698.69-106
Oct 20, 20258.608.698.508.698.69-0.11%965
Oct 17, 20258.748.798.708.708.70-1.14%373
Oct 16, 20258.808.808.808.808.80-54
Oct 14, 20258.858.858.808.808.80-1.57%154
Oct 13, 20258.848.958.848.948.941.71%314
Oct 10, 20258.798.798.798.798.79-0.11%25
Oct 9, 20258.808.808.808.808.80-4
Oct 8, 20258.808.808.808.808.80-0.45%504
Oct 7, 20258.848.848.848.848.842.79%5
Oct 6, 20258.808.808.608.608.60-2.82%125
Oct 3, 20258.718.858.708.858.85-64
Oct 1, 20258.718.858.718.858.85-0.56%519
Sep 29, 20258.808.908.808.908.90-461
Sep 26, 20258.708.908.708.908.901.14%1,454
Sep 25, 20258.758.808.708.808.800.57%24,858
Sep 24, 20258.758.758.758.758.75-3
Sep 23, 20258.778.778.758.758.75-23
Sep 22, 20258.758.758.758.758.75-55
Sep 19, 20258.708.758.708.758.75-817
Sep 18, 20258.708.758.708.758.75-685
Sep 17, 20258.708.758.708.758.75-3,495
Sep 16, 20258.708.758.708.758.750.57%4,905
Sep 15, 20258.708.788.708.708.70-1,780
Sep 12, 20258.708.708.708.708.70-0.46%3,190
Sep 11, 20258.708.748.708.748.74-2,445
Sep 10, 20258.748.748.748.748.74-0.68%123
Sep 9, 20258.808.808.808.808.80-5
Sep 8, 20258.888.888.718.808.80-1.01%342
Sep 5, 20258.718.958.708.898.890.68%12,520
Sep 3, 20258.838.838.838.838.83-69
Sep 2, 20258.858.858.728.838.83-0.23%47
Sep 1, 20258.958.958.858.858.85-0.56%941
Aug 29, 20258.768.958.768.908.90-0.45%267
Aug 28, 20259.009.008.678.948.94-0.67%243
Aug 27, 20259.009.009.009.009.000.33%16,050
Aug 26, 20258.708.978.708.978.973.10%1,350
Aug 25, 20258.808.858.608.708.70-0.46%2,956
Aug 22, 20258.999.008.738.748.74-1.35%5,221
Aug 21, 20258.448.868.448.868.865.98%40,456
Aug 20, 20257.708.367.708.368.365.96%10,873
Aug 19, 20258.098.157.897.897.89-2.59%55,737
Aug 18, 20258.208.208.108.108.10-1.22%130
Aug 15, 20258.058.288.058.208.201.86%426
Aug 14, 20258.348.348.058.058.05-3.48%369
Aug 12, 20258.038.347.728.348.343.86%790
Aug 11, 20257.758.037.758.038.035.66%2,992
Aug 8, 20257.167.607.167.607.606.00%3,393
Aug 6, 20257.057.177.007.177.171.70%902
Aug 5, 20257.077.077.057.057.050.14%262
Aug 4, 20257.047.047.007.047.04-0.42%4,280
Aug 1, 20257.027.077.017.077.07-492
Jul 31, 20257.077.077.077.077.07-373
Jul 30, 20257.077.077.077.077.070.28%125
Jul 29, 20257.057.077.057.057.05-1.54%1,095
Jul 28, 20257.307.307.167.167.16-2.19%918
Jul 24, 20257.067.327.067.327.32-0.27%25
Jul 22, 20257.097.347.007.347.343.38%236
Jul 21, 20257.107.107.107.107.10-4.05%280
Jul 17, 20257.307.407.307.407.401.37%140
Jul 16, 20257.217.307.217.307.302.67%5
Jul 15, 20257.007.117.007.117.11-849
Jul 11, 20257.117.117.117.117.111.28%1
Jul 10, 20257.007.027.007.027.02-138
Jul 9, 20257.007.027.007.027.020.29%146
Jul 8, 20257.017.017.007.007.00-0.14%1,500
Jul 7, 20257.017.017.017.017.01-0.14%10
Jul 4, 20256.777.026.777.027.022.03%2,221
Jul 3, 20256.876.886.876.886.881.62%1,020
Jul 2, 20256.776.776.776.776.77-2.03%1,000