M2M Group SA (CBSE:M2M)
Morocco
· Delayed Price · Currency is MAD 446.00
-17.75 (-3.83%)
At close: Feb 27, 2026
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 442.15 | 446.50 | 442.15 | 446.00 | 446.00 | -3.83% | 154 |
| Feb 25, 2026 | 445.15 | 463.75 | 445.15 | 463.75 | 463.75 | -0.70% | 27 |
| Feb 24, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -1.06% | 7 |
| Feb 23, 2026 | 471.95 | 472.00 | 471.95 | 472.00 | 472.00 | 0.65% | 100 |
| Feb 20, 2026 | 468.95 | 468.95 | 468.95 | 468.95 | 468.95 | 9.82% | 12 |
| Feb 19, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -5.32% | 40 |
| Feb 13, 2026 | 450.10 | 451.00 | 450.10 | 451.00 | 451.00 | -0.11% | 41 |
| Feb 12, 2026 | 451.25 | 451.50 | 451.20 | 451.50 | 451.50 | 0.33% | 64 |
| Feb 10, 2026 | 469.50 | 469.50 | 450.00 | 450.00 | 450.00 | -3.84% | 32 |
| Feb 6, 2026 | 467.95 | 467.95 | 467.95 | 467.95 | 467.95 | 3.41% | 15 |
| Feb 5, 2026 | 453.25 | 455.00 | 452.50 | 452.50 | 452.50 | -0.33% | 128 |
| Feb 4, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 4 |
| Feb 3, 2026 | 452.50 | 458.00 | 452.50 | 454.00 | 454.00 | -0.22% | 151 |
| Feb 2, 2026 | 469.90 | 469.90 | 455.00 | 455.00 | 455.00 | -3.14% | 35 |
| Jan 29, 2026 | 469.00 | 469.75 | 469.00 | 469.75 | 469.75 | - | 3 |
| Jan 27, 2026 | 465.00 | 469.75 | 450.00 | 469.75 | 469.75 | 0.80% | 136 |
| Jan 26, 2026 | 475.00 | 475.00 | 465.00 | 466.00 | 466.00 | -1.89% | 65 |
| Jan 23, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 3.98% | 63 |
| Jan 22, 2026 | 456.60 | 456.80 | 456.60 | 456.80 | 456.80 | 0.07% | 6 |
| Jan 21, 2026 | 460.00 | 460.00 | 456.50 | 456.50 | 456.50 | -1.83% | 20 |
| Jan 20, 2026 | 479.80 | 479.80 | 465.00 | 465.00 | 465.00 | 0.43% | 85 |
| Jan 19, 2026 | 487.80 | 487.80 | 456.00 | 463.00 | 463.00 | 2.66% | 361 |
| Jan 16, 2026 | 465.00 | 465.00 | 446.00 | 451.00 | 451.00 | -3.01% | 54 |
| Jan 15, 2026 | 480.00 | 480.00 | 465.00 | 465.00 | 465.00 | -4.52% | 125 |
| Jan 13, 2026 | 487.05 | 487.50 | 487.00 | 487.00 | 487.00 | -0.81% | 119 |
| Jan 12, 2026 | 505.00 | 505.00 | 491.00 | 491.00 | 491.00 | -2.56% | 102 |
| Jan 9, 2026 | 473.10 | 504.90 | 473.10 | 503.90 | 503.90 | 3.36% | 264 |
| Jan 8, 2026 | 455.20 | 497.90 | 455.20 | 487.50 | 487.50 | 5.98% | 227 |
| Jan 7, 2026 | 456.00 | 463.00 | 455.10 | 460.00 | 460.00 | -1.08% | 275 |
| Jan 6, 2026 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | - | 30 |
| Jan 5, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 2.20% | 10 |
| Jan 2, 2026 | 460.00 | 465.00 | 451.90 | 455.00 | 455.00 | -2.13% | 47 |
| Dec 31, 2025 | 465.00 | 465.00 | 455.00 | 464.90 | 464.90 | -1.91% | 35 |
| Dec 30, 2025 | 477.00 | 477.00 | 470.00 | 473.95 | 473.95 | -3.07% | 32 |
| Dec 29, 2025 | 471.00 | 490.00 | 471.00 | 488.95 | 488.95 | 3.37% | 208 |
| Dec 26, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 5.11% | 33 |
| Dec 25, 2025 | 446.10 | 450.00 | 446.10 | 450.00 | 450.00 | 0.86% | 88 |
| Dec 24, 2025 | 457.00 | 460.00 | 445.00 | 446.15 | 446.15 | -2.16% | 139 |
| Dec 23, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -4.10% | 129 |
| Dec 22, 2025 | 472.00 | 475.50 | 472.00 | 475.50 | 475.50 | 0.74% | 31 |
| Dec 19, 2025 | 471.00 | 472.00 | 471.00 | 472.00 | 472.00 | 0.01% | 99 |
| Dec 18, 2025 | 471.00 | 471.95 | 471.00 | 471.95 | 471.95 | - | 18 |
| Dec 17, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | - | - |
| Dec 16, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | - | - |
| Dec 15, 2025 | 450.00 | 471.95 | 450.00 | 471.95 | 471.95 | 2.15% | 42 |
| Dec 12, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -2.69% | 3 |
| Dec 11, 2025 | 475.00 | 475.00 | 450.00 | 474.75 | 474.75 | -0.24% | 10 |
| Dec 10, 2025 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | 0.63% | 6 |
| Dec 9, 2025 | 473.95 | 473.95 | 472.90 | 472.90 | 472.90 | 7.40% | 33 |
| Dec 5, 2025 | 440.10 | 440.50 | 440.00 | 440.30 | 440.30 | -0.18% | 87 |
| 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 |