M2M Group SA (CBSE:M2M)
Morocco
· Delayed Price · Currency is MAD 440.30
-0.80 (-0.18%)
At close: Dec 5, 2025
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | 0.02% | 50 |
| Dec 3, 2025 | 443.05 | 443.05 | 441.00 | 441.00 | 441.00 | -0.45% | 50 |
| Dec 2, 2025 | 458.00 | 458.00 | 442.00 | 443.00 | 443.00 | -3.28% | 100 |
| Dec 1, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -3.98% | 49 |
| Nov 28, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | -0.08% | 50 |
| Nov 27, 2025 | 435.25 | 477.40 | 435.25 | 477.40 | 477.40 | 5.85% | 25 |
| Nov 25, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.22% | 10 |
| Nov 24, 2025 | 451.00 | 451.00 | 440.00 | 450.00 | 450.00 | -0.22% | 43 |
| Nov 21, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -1.96% | 3 |
| Nov 20, 2025 | 460.10 | 460.10 | 460.00 | 460.00 | 460.00 | - | 18 |
| Nov 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -6.06% | 120 |
| Nov 17, 2025 | 489.40 | 489.80 | 489.40 | 489.65 | 489.65 | 2.01% | 74 |
| Nov 14, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.91% | 7 |
| Nov 12, 2025 | 471.50 | 471.50 | 471.00 | 471.00 | 471.00 | - | 5 |
| Nov 11, 2025 | 471.00 | 480.00 | 471.00 | 471.00 | 471.00 | 0.18% | 69 |
| Nov 10, 2025 | 474.40 | 480.00 | 470.10 | 470.15 | 470.15 | -1.46% | 11 |
| Nov 7, 2025 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | 0.02% | 5 |
| Nov 5, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.55% | 5 |
| Nov 3, 2025 | 490.00 | 491.00 | 474.40 | 474.40 | 474.40 | -2.79% | 466 |
| Oct 31, 2025 | 484.95 | 488.95 | 484.95 | 488.00 | 488.00 | 1.46% | 61 |
| Oct 30, 2025 | 484.95 | 484.95 | 481.00 | 481.00 | 481.00 | 0.21% | 172 |
| Oct 29, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.38% | 40 |
| Oct 27, 2025 | 484.95 | 484.95 | 473.45 | 473.45 | 473.45 | 0.10% | 75 |
| Oct 24, 2025 | 471.60 | 484.95 | 471.60 | 473.00 | 473.00 | -2.43% | 12 |
| Oct 22, 2025 | 484.95 | 484.95 | 484.80 | 484.80 | 484.80 | 0.07% | 27 |
| Oct 21, 2025 | 470.15 | 484.45 | 470.15 | 484.45 | 484.45 | 0.93% | 48 |
| Oct 20, 2025 | 470.10 | 480.00 | 470.10 | 480.00 | 480.00 | 0.02% | 72 |
| Oct 16, 2025 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | 2.11% | 10 |
| Oct 15, 2025 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -2.69% | 235 |
| Oct 14, 2025 | 468.75 | 483.00 | 466.00 | 483.00 | 483.00 | 2.55% | 8 |
| Oct 10, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -3.76% | 10 |
| Oct 7, 2025 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | -0.11% | 1 |
| Oct 6, 2025 | 491.40 | 491.40 | 475.00 | 489.95 | 489.95 | 6.74% | 112 |
| Oct 3, 2025 | 438.15 | 459.00 | 438.15 | 459.00 | 459.00 | 5.52% | 79 |
| Oct 2, 2025 | 442.60 | 442.60 | 435.00 | 435.00 | 435.00 | -2.25% | 204 |
| Oct 1, 2025 | 454.00 | 460.00 | 445.00 | 445.00 | 445.00 | -1.81% | 439 |
| Sep 30, 2025 | 488.15 | 488.15 | 453.20 | 453.20 | 453.20 | -7.16% | 930 |
| Sep 29, 2025 | 488.20 | 489.00 | 488.15 | 488.15 | 488.15 | -3.89% | 165 |
| Sep 26, 2025 | 495.00 | 507.90 | 495.00 | 507.90 | 507.90 | 2.61% | 16 |
| Sep 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 20 |
| Sep 24, 2025 | 493.20 | 493.50 | 492.00 | 492.00 | 492.00 | - | 554 |
| Sep 23, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.22% | 200 |
| Sep 22, 2025 | 492.10 | 493.10 | 492.10 | 493.10 | 493.10 | 1.05% | 25 |
| Sep 19, 2025 | 494.00 | 494.00 | 487.00 | 488.00 | 488.00 | -0.41% | 82 |
| Sep 18, 2025 | 494.00 | 495.00 | 490.00 | 490.00 | 490.00 | -0.61% | 1,012 |
| Sep 17, 2025 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | - | 115 |
| Sep 16, 2025 | 501.00 | 501.00 | 493.00 | 493.00 | 493.00 | -1.60% | 390 |
| Sep 15, 2025 | 508.00 | 508.00 | 501.00 | 501.00 | 501.00 | -1.20% | 27 |
| Sep 12, 2025 | 507.30 | 507.30 | 507.10 | 507.10 | 507.10 | -0.04% | 120 |
| Sep 11, 2025 | 507.30 | 507.30 | 507.30 | 507.30 | 507.30 | -0.06% | 10 |
| Sep 10, 2025 | 507.30 | 507.60 | 507.30 | 507.60 | 507.60 | 0.04% | 21 |
| Sep 9, 2025 | 511.00 | 511.00 | 507.40 | 507.40 | 507.40 | -0.51% | 28 |
| Sep 8, 2025 | 508.00 | 517.00 | 507.00 | 510.00 | 510.00 | 0.39% | 224 |
| Sep 4, 2025 | 510.00 | 511.00 | 507.20 | 508.00 | 508.00 | -1.36% | 170 |
| Sep 3, 2025 | 516.00 | 516.00 | 515.00 | 515.00 | 515.00 | -0.19% | 62 |
| Sep 2, 2025 | 505.10 | 516.90 | 501.10 | 516.00 | 516.00 | -0.58% | 116 |
| Sep 1, 2025 | 511.10 | 526.00 | 500.00 | 519.00 | 519.00 | -3.62% | 2,443 |
| Aug 29, 2025 | 540.00 | 540.00 | 518.00 | 538.50 | 538.50 | 0.65% | 497 |
| Aug 28, 2025 | 526.30 | 547.00 | 526.30 | 535.00 | 535.00 | -1.82% | 295 |
| Aug 27, 2025 | 549.90 | 549.90 | 544.90 | 544.90 | 544.90 | 0.91% | 203 |
| Aug 26, 2025 | 554.90 | 554.90 | 540.00 | 540.00 | 540.00 | -1.64% | 357 |
| Aug 25, 2025 | 542.10 | 554.90 | 542.10 | 549.00 | 549.00 | 1.46% | 20 |
| Aug 22, 2025 | 535.00 | 549.90 | 509.10 | 541.10 | 541.10 | 1.14% | 188 |
| Aug 19, 2025 | 520.00 | 537.00 | 520.00 | 535.00 | 535.00 | -0.37% | 58 |
| Aug 18, 2025 | 531.00 | 546.00 | 530.00 | 537.00 | 537.00 | 0.37% | 101 |
| Aug 15, 2025 | 559.90 | 559.90 | 530.00 | 535.00 | 535.00 | -0.93% | 1,258 |
| Aug 13, 2025 | 527.00 | 576.00 | 527.00 | 540.00 | 540.00 | 2.47% | 2,281 |
| Aug 12, 2025 | 528.90 | 528.90 | 520.00 | 527.00 | 527.00 | 0.02% | 445 |
| Aug 11, 2025 | 512.80 | 526.90 | 511.00 | 526.90 | 526.90 | 2.91% | 891 |
| Aug 8, 2025 | 512.50 | 512.80 | 511.00 | 512.00 | 512.00 | 2.81% | 262 |
| Aug 7, 2025 | 511.50 | 512.80 | 498.00 | 498.00 | 498.00 | -0.80% | 2,531 |
| Aug 6, 2025 | 501.00 | 502.00 | 498.00 | 502.00 | 502.00 | -2.14% | 1,169 |
| Aug 5, 2025 | 513.00 | 513.00 | 510.00 | 513.00 | 513.00 | 1.58% | 27 |
| Aug 4, 2025 | 496.20 | 505.00 | 496.20 | 505.00 | 505.00 | 1.00% | 41 |
| Aug 1, 2025 | 513.70 | 513.70 | 500.00 | 500.00 | 500.00 | - | 1,182 |
| Jul 31, 2025 | 502.10 | 519.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,105 |
| Jul 29, 2025 | 502.20 | 514.00 | 501.10 | 502.00 | 502.00 | 0.16% | 236 |
| Jul 28, 2025 | 502.00 | 502.00 | 501.20 | 501.20 | 501.20 | -0.26% | 31 |
| Jul 25, 2025 | 515.00 | 515.00 | 502.50 | 502.50 | 502.50 | -1.28% | 207 |
| Jul 24, 2025 | 505.00 | 519.90 | 502.00 | 509.00 | 509.00 | -1.74% | 174 |
| Jul 23, 2025 | 504.00 | 518.00 | 504.00 | 518.00 | 518.00 | 3.19% | 48 |
| Jul 22, 2025 | 503.00 | 503.00 | 502.00 | 502.00 | 502.00 | 1.01% | 82 |
| Jul 21, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.98% | 4 |
| Jul 18, 2025 | 495.00 | 495.00 | 492.20 | 492.20 | 492.20 | -0.16% | 192 |
| Jul 17, 2025 | 506.00 | 506.00 | 490.00 | 493.00 | 493.00 | -2.38% | 286 |
| Jul 16, 2025 | 509.00 | 521.90 | 500.00 | 505.00 | 505.00 | -0.82% | 316 |
| Jul 15, 2025 | 515.00 | 523.90 | 509.20 | 509.20 | 509.20 | -3.01% | 233 |
| Jul 14, 2025 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 101 |
| Jul 11, 2025 | 523.90 | 526.00 | 511.10 | 525.00 | 525.00 | 2.94% | 1,223 |
| Jul 10, 2025 | 511.80 | 511.80 | 507.20 | 510.00 | 510.00 | -2.45% | 288 |
| Jul 9, 2025 | 523.50 | 524.00 | 511.50 | 522.80 | 522.80 | 0.73% | 54 |
| Jul 8, 2025 | 512.00 | 519.00 | 512.00 | 519.00 | 519.00 | 1.37% | 66 |
| Jul 7, 2025 | 511.00 | 542.90 | 510.00 | 512.00 | 512.00 | -3.40% | 613 |
| Jul 4, 2025 | 530.00 | 530.00 | 491.00 | 530.00 | 530.00 | -0.19% | 1,158 |
| Jul 3, 2025 | 600.00 | 600.00 | 531.00 | 531.00 | 531.00 | -6.35% | 1,999 |
| Jul 2, 2025 | 516.00 | 567.00 | 515.50 | 567.00 | 567.00 | 9.99% | 9,978 |
| Jul 1, 2025 | 510.00 | 520.00 | 510.00 | 515.50 | 515.50 | 0.86% | 74 |
| Jun 30, 2025 | 525.80 | 540.00 | 511.10 | 511.10 | 511.10 | -3.55% | 952 |
| Jun 26, 2025 | 510.00 | 529.90 | 510.00 | 529.90 | 529.90 | 5.98% | 170 |
| Jun 25, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.60% | 48 |