Managem S.A. (CBSE:MNG)
Morocco
· Delayed Price · Currency is MAD 8,250.00
-52.00 (-0.63%)
At close: Mar 6, 2026
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,250.00 | 8,250.00 | -0.63% | 1,493 |
| Mar 5, 2026 | 8,379.00 | 8,379.00 | 8,075.00 | 8,302.00 | 8,302.00 | -1.05% | 1,299 |
| Mar 4, 2026 | 8,390.00 | 8,390.00 | 7,911.00 | 8,390.00 | 8,390.00 | 5.85% | 5,004 |
| Mar 3, 2026 | 8,710.00 | 8,710.00 | 7,881.00 | 7,926.00 | 7,926.00 | -9.42% | 5,051 |
| Mar 2, 2026 | 8,701.00 | 9,150.00 | 8,701.00 | 8,750.00 | 8,750.00 | 2.94% | 5,440 |
| Feb 27, 2026 | 8,211.00 | 8,600.00 | 8,211.00 | 8,500.00 | 8,500.00 | 7.32% | 8,756 |
| Feb 26, 2026 | 7,959.00 | 7,995.00 | 7,910.00 | 7,920.00 | 7,920.00 | -0.41% | 144 |
| Feb 25, 2026 | 7,885.00 | 8,000.00 | 7,885.00 | 7,953.00 | 7,953.00 | 0.99% | 815 |
| Feb 24, 2026 | 7,950.00 | 7,950.00 | 7,875.00 | 7,875.00 | 7,875.00 | -1.53% | 129 |
| Feb 23, 2026 | 8,000.00 | 8,000.00 | 7,905.00 | 7,997.00 | 7,997.00 | 0.21% | 169 |
| Feb 20, 2026 | 7,831.00 | 8,000.00 | 7,831.00 | 7,980.00 | 7,980.00 | -0.25% | 545 |
| Feb 19, 2026 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1.91% | 2,074 |
| Feb 18, 2026 | 7,900.00 | 7,900.00 | 7,831.00 | 7,850.00 | 7,850.00 | -0.63% | 291 |
| Feb 17, 2026 | 7,850.00 | 7,940.00 | 7,840.00 | 7,900.00 | 7,900.00 | -0.64% | 4,747 |
| Feb 16, 2026 | 7,994.00 | 7,994.00 | 7,831.00 | 7,951.00 | 7,951.00 | -0.43% | 1,902 |
| Feb 13, 2026 | 7,861.00 | 7,985.00 | 7,860.00 | 7,985.00 | 7,985.00 | -0.05% | 2,604 |
| Feb 12, 2026 | 7,975.00 | 7,992.00 | 7,900.00 | 7,989.00 | 7,989.00 | 1.11% | 911 |
| Feb 11, 2026 | 8,020.00 | 8,020.00 | 7,822.00 | 7,901.00 | 7,901.00 | 0.52% | 340 |
| Feb 10, 2026 | 8,090.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.75% | 354 |
| Feb 9, 2026 | 7,897.00 | 8,000.00 | 7,897.00 | 8,000.00 | 8,000.00 | 5.96% | 270 |
| Feb 6, 2026 | 7,699.00 | 7,699.00 | 7,400.00 | 7,550.00 | 7,550.00 | 1.34% | 4,525 |
| Feb 5, 2026 | 8,000.00 | 8,003.00 | 7,450.00 | 7,450.00 | 7,450.00 | -7.45% | 3,383 |
| Feb 4, 2026 | 8,185.00 | 8,190.00 | 7,940.00 | 8,050.00 | 8,050.00 | 3.21% | 981 |
| Feb 3, 2026 | 8,069.00 | 8,229.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.23% | 831 |
| Feb 2, 2026 | 7,610.00 | 7,830.00 | 7,610.00 | 7,630.00 | 7,630.00 | -7.53% | 3,323 |
| Jan 30, 2026 | 8,480.00 | 8,578.00 | 8,200.00 | 8,251.00 | 8,251.00 | -5.16% | 4,885 |
| Jan 29, 2026 | 8,401.00 | 8,797.00 | 8,401.00 | 8,700.00 | 8,700.00 | 5.45% | 1,212 |
| Jan 28, 2026 | 8,020.00 | 8,250.00 | 8,020.00 | 8,250.00 | 8,250.00 | 2.93% | 2,618 |
| Jan 27, 2026 | 8,135.00 | 8,150.00 | 8,006.00 | 8,015.00 | 8,015.00 | 0.11% | 838 |
| Jan 26, 2026 | 8,200.00 | 8,280.00 | 8,001.00 | 8,006.00 | 8,006.00 | 0.08% | 1,671 |
| Jan 23, 2026 | 8,000.00 | 8,048.00 | 7,936.00 | 8,000.00 | 8,000.00 | 1.20% | 1,850 |
| Jan 22, 2026 | 8,100.00 | 8,100.00 | 7,905.00 | 7,905.00 | 7,905.00 | -2.29% | 938 |
| Jan 21, 2026 | 8,244.00 | 8,245.00 | 8,013.00 | 8,090.00 | 8,090.00 | -0.12% | 102 |
| Jan 20, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.58% | 655 |
| Jan 19, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,147.00 | 8,147.00 | 2.76% | 637 |
| Jan 16, 2026 | 8,122.00 | 8,148.00 | 7,750.00 | 7,928.00 | 7,928.00 | -2.72% | 7,142 |
| Jan 15, 2026 | 8,300.00 | 8,500.00 | 8,123.00 | 8,150.00 | 8,150.00 | -0.61% | 2,777 |
| Jan 13, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.86% | 13,895 |
| Jan 12, 2026 | 7,389.00 | 8,127.00 | 7,389.00 | 8,050.00 | 8,050.00 | 8.95% | 19,195 |
| Jan 9, 2026 | 7,050.00 | 7,400.00 | 7,050.00 | 7,389.00 | 7,389.00 | 4.09% | 2,012 |
| Jan 8, 2026 | 7,100.00 | 7,100.00 | 7,050.00 | 7,099.00 | 7,099.00 | 0.70% | 1,649 |
| Jan 7, 2026 | 7,100.00 | 7,100.00 | 7,010.00 | 7,050.00 | 7,050.00 | 0.71% | 3,503 |
| Jan 6, 2026 | 6,715.00 | 7,090.00 | 6,715.00 | 7,000.00 | 7,000.00 | 6.04% | 2,828 |
| Jan 5, 2026 | 6,600.00 | 7,100.00 | 6,600.00 | 6,601.00 | 6,601.00 | 1.55% | 860 |
| Jan 2, 2026 | 6,361.00 | 6,500.00 | 6,305.00 | 6,500.00 | 6,500.00 | 1.56% | 505 |
| Dec 31, 2025 | 6,498.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 2,754 |
| Dec 30, 2025 | 6,400.00 | 6,500.00 | 6,275.00 | 6,300.00 | 6,300.00 | -0.79% | 9,482 |
| Dec 29, 2025 | 6,300.00 | 6,350.00 | 6,255.00 | 6,350.00 | 6,350.00 | 1.58% | 68 |
| Dec 26, 2025 | 6,446.00 | 6,499.00 | 6,251.00 | 6,251.00 | 6,251.00 | 0.82% | 2,282 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 1,296 |
| Dec 24, 2025 | 6,199.00 | 6,400.00 | 6,199.00 | 6,400.00 | 6,400.00 | 3.24% | 776 |
| Dec 23, 2025 | 6,012.00 | 6,199.00 | 6,012.00 | 6,199.00 | 6,199.00 | 0.73% | 207 |
| Dec 22, 2025 | 6,010.00 | 6,154.00 | 6,010.00 | 6,154.00 | 6,154.00 | 0.08% | 142 |
| Dec 19, 2025 | 6,000.00 | 6,149.00 | 6,000.00 | 6,149.00 | 6,149.00 | - | 54 |
| Dec 18, 2025 | 6,158.00 | 6,158.00 | 5,974.00 | 6,149.00 | 6,149.00 | -0.16% | 688 |
| Dec 17, 2025 | 6,178.00 | 6,178.00 | 6,061.00 | 6,159.00 | 6,159.00 | 1.62% | 26 |
| Dec 16, 2025 | 6,170.00 | 6,170.00 | 6,061.00 | 6,061.00 | 6,061.00 | 0.10% | 11 |
| Dec 15, 2025 | 6,178.00 | 6,179.00 | 6,055.00 | 6,055.00 | 6,055.00 | 0.07% | 57 |
| Dec 12, 2025 | 6,000.00 | 6,179.00 | 5,874.00 | 6,051.00 | 6,051.00 | 2.39% | 52 |
| Dec 11, 2025 | 6,050.00 | 6,195.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 317 |
| Dec 10, 2025 | 5,924.00 | 6,000.00 | 5,924.00 | 6,000.00 | 6,000.00 | 1.27% | 121 |
| Dec 9, 2025 | 6,100.00 | 6,100.00 | 5,925.00 | 5,925.00 | 5,925.00 | -2.66% | 50 |
| Dec 8, 2025 | 5,881.00 | 6,087.00 | 5,873.00 | 6,087.00 | 6,087.00 | -0.21% | 8 |
| Dec 5, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2.52% | 168 |
| Dec 4, 2025 | 6,069.00 | 6,069.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1.19% | 89 |
| Dec 3, 2025 | 5,871.00 | 5,880.00 | 5,871.00 | 5,880.00 | 5,880.00 | 0.74% | 1,053 |
| Dec 2, 2025 | 5,906.00 | 5,910.00 | 5,837.00 | 5,837.00 | 5,837.00 | -1.40% | 25 |
| Dec 1, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.95% | 21 |
| Nov 28, 2025 | 6,010.00 | 6,100.00 | 5,902.00 | 6,100.00 | 6,100.00 | -1.52% | 231 |
| Nov 27, 2025 | 6,000.00 | 6,194.00 | 6,000.00 | 6,194.00 | 6,194.00 | 5.11% | 1,561 |
| Nov 26, 2025 | 5,871.00 | 6,050.00 | 5,871.00 | 5,893.00 | 5,893.00 | -2.60% | 12 |
| Nov 25, 2025 | 6,089.00 | 6,089.00 | 5,907.00 | 6,050.00 | 6,050.00 | -0.31% | 234 |
| Nov 24, 2025 | 6,096.00 | 6,096.00 | 5,800.00 | 6,069.00 | 6,069.00 | 1.15% | 206 |
| Nov 21, 2025 | 5,795.00 | 6,000.00 | 5,795.00 | 6,000.00 | 6,000.00 | 1.69% | 1,517 |
| Nov 20, 2025 | 5,627.00 | 5,900.00 | 5,627.00 | 5,900.00 | 5,900.00 | 1.72% | 1,173 |
| Nov 19, 2025 | 5,998.00 | 5,998.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.12% | 225 |
| Nov 17, 2025 | 6,150.00 | 6,150.00 | 5,800.00 | 5,807.00 | 5,807.00 | -4.02% | 1,335 |
| Nov 14, 2025 | 6,148.00 | 6,148.00 | 5,935.00 | 6,050.00 | 6,050.00 | - | 1,263 |
| Nov 13, 2025 | 6,149.00 | 6,149.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 212 |
| Nov 12, 2025 | 5,901.00 | 6,077.00 | 5,901.00 | 6,050.00 | 6,050.00 | 2.54% | 214 |
| Nov 11, 2025 | 6,150.00 | 6,170.00 | 5,863.00 | 5,900.00 | 5,900.00 | -4.68% | 375 |
| Nov 10, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.16% | 590 |
| Nov 7, 2025 | 6,235.00 | 6,235.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,015 |
| Nov 5, 2025 | 6,284.00 | 6,284.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.02% | 102 |
| Nov 4, 2025 | 6,081.00 | 6,199.00 | 6,080.00 | 6,199.00 | 6,199.00 | -0.66% | 117 |
| Nov 3, 2025 | 6,200.00 | 6,250.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.16% | 764 |
| Oct 31, 2025 | 5,923.00 | 6,250.00 | 5,923.00 | 6,250.00 | 6,250.00 | 4.17% | 3,716 |
| Oct 30, 2025 | 5,885.00 | 6,000.00 | 5,801.00 | 6,000.00 | 6,000.00 | - | 546 |
| Oct 29, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 560 |
| Oct 28, 2025 | 5,900.00 | 6,050.00 | 5,801.00 | 6,050.00 | 6,050.00 | 0.83% | 246 |
| Oct 27, 2025 | 6,169.00 | 6,169.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 432 |
| Oct 24, 2025 | 6,090.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.62% | 814 |
| Oct 23, 2025 | 6,179.00 | 6,179.00 | 6,000.00 | 6,099.00 | 6,099.00 | 0.31% | 221 |
| Oct 22, 2025 | 6,185.00 | 6,185.00 | 5,875.00 | 6,080.00 | 6,080.00 | -1.70% | 738 |
| Oct 21, 2025 | 6,199.00 | 6,199.00 | 6,030.00 | 6,185.00 | 6,185.00 | -0.24% | 144 |
| Oct 20, 2025 | 5,999.00 | 6,200.00 | 5,825.00 | 6,200.00 | 6,200.00 | 3.51% | 409 |
| Oct 17, 2025 | 5,902.00 | 6,000.00 | 5,902.00 | 5,990.00 | 5,990.00 | 1.49% | 2,216 |
| Oct 16, 2025 | 5,900.00 | 5,902.00 | 5,900.00 | 5,902.00 | 5,902.00 | -1.63% | 224 |
| Oct 15, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,600 |
| Oct 14, 2025 | 6,089.00 | 6,089.00 | 5,910.00 | 6,000.00 | 6,000.00 | - | 4,006 |