Managem S.A. (CBSE:MNG)
Morocco
· Delayed Price · Currency is MAD 6,100.00
+150.00 (2.52%)
At close: Dec 5, 2025
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.02% | 83 |
| Oct 10, 2025 | 6,049.00 | 6,049.00 | 5,901.00 | 5,999.00 | 5,999.00 | -0.02% | 1,042 |
| Oct 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 241 |
| Oct 8, 2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 7,281 |
| Oct 7, 2025 | 5,950.00 | 6,050.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 577 |
| Oct 6, 2025 | 5,901.00 | 6,000.00 | 5,752.00 | 6,000.00 | 6,000.00 | 1.52% | 232 |
| Oct 3, 2025 | 5,920.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.17% | 4,603 |
| Oct 2, 2025 | 5,900.00 | 5,999.00 | 5,700.00 | 5,900.00 | 5,900.00 | -3.67% | 1,679 |
| Oct 1, 2025 | 5,920.00 | 6,190.00 | 5,920.00 | 6,125.00 | 6,125.00 | 3.76% | 56 |
| Sep 30, 2025 | 5,871.00 | 5,998.00 | 5,862.00 | 5,903.00 | 5,903.00 | -3.23% | 3,194 |
| Sep 29, 2025 | 6,080.00 | 6,100.00 | 6,080.00 | 6,100.00 | 6,100.00 | - | 205 |
| Sep 26, 2025 | 5,981.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 3,078 |
| Sep 25, 2025 | 6,052.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 1,010 |
| Sep 24, 2025 | 6,360.00 | 6,360.00 | 6,075.00 | 6,100.00 | 6,100.00 | -0.34% | 2,171 |
| Sep 23, 2025 | 6,200.00 | 6,299.00 | 6,121.00 | 6,121.00 | 6,121.00 | -1.59% | 1,237 |
| Sep 22, 2025 | 6,199.00 | 6,400.00 | 6,199.00 | 6,220.00 | 6,220.00 | 0.32% | 3,623 |
| Sep 19, 2025 | 5,995.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.33% | 1,232 |
| Sep 18, 2025 | 6,049.00 | 6,049.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 405 |
| Sep 17, 2025 | 5,740.00 | 6,200.00 | 5,740.00 | 6,000.00 | 6,000.00 | 1.69% | 520 |
| Sep 16, 2025 | 5,707.00 | 5,989.00 | 5,707.00 | 5,900.00 | 5,900.00 | - | 764 |
| Sep 15, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.55% | 349 |
| Sep 12, 2025 | 5,810.00 | 5,810.00 | 5,805.00 | 5,810.00 | 5,810.00 | 0.09% | 295 |
| Sep 11, 2025 | 5,805.00 | 5,805.00 | 5,670.00 | 5,805.00 | 5,805.00 | - | 227 |
| Sep 10, 2025 | 5,810.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 0.96% | 185 |
| Sep 9, 2025 | 5,800.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.78% | 2,010 |
| Sep 8, 2025 | 5,799.00 | 5,799.00 | 5,700.00 | 5,795.00 | 5,795.00 | -0.07% | 255 |
| Sep 4, 2025 | 5,800.00 | 5,800.00 | 5,799.00 | 5,799.00 | 5,799.00 | -0.02% | 178 |
| Sep 3, 2025 | 5,583.00 | 5,800.00 | 5,583.00 | 5,800.00 | 5,800.00 | 0.29% | 430 |
| Sep 2, 2025 | 5,788.00 | 5,788.00 | 5,783.00 | 5,783.00 | 5,783.00 | -0.07% | 51 |
| Sep 1, 2025 | 5,780.00 | 5,789.00 | 5,780.00 | 5,787.00 | 5,787.00 | -0.03% | 10 |
| Aug 29, 2025 | 5,552.00 | 5,789.00 | 5,552.00 | 5,789.00 | 5,789.00 | 1.05% | 218 |
| Aug 28, 2025 | 5,737.00 | 5,737.00 | 5,729.00 | 5,729.00 | 5,729.00 | 0.86% | 15 |
| Aug 27, 2025 | 5,600.00 | 5,680.00 | 5,525.00 | 5,680.00 | 5,680.00 | 1.43% | 1,537 |
| Aug 26, 2025 | 5,507.00 | 5,650.00 | 5,507.00 | 5,600.00 | 5,600.00 | -0.53% | 1,666 |
| Aug 25, 2025 | 5,585.00 | 5,630.00 | 5,506.00 | 5,630.00 | 5,630.00 | 1.39% | 60 |
| Aug 22, 2025 | 5,350.00 | 5,559.00 | 5,350.00 | 5,553.00 | 5,553.00 | 3.97% | 57 |
| Aug 19, 2025 | 5,476.00 | 5,480.00 | 5,321.00 | 5,341.00 | 5,341.00 | -2.89% | 150 |
| Aug 18, 2025 | 5,470.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 23 |
| Aug 15, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 2,603 |
| Aug 13, 2025 | 5,778.00 | 5,778.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.10% | 551 |
| Aug 12, 2025 | 5,795.00 | 5,799.00 | 5,600.00 | 5,779.00 | 5,779.00 | -0.28% | 1,407 |
| Aug 11, 2025 | 5,798.00 | 5,798.00 | 5,795.00 | 5,795.00 | 5,795.00 | -0.05% | 19 |
| Aug 8, 2025 | 5,798.00 | 5,798.00 | 5,680.00 | 5,798.00 | 5,798.00 | 2.08% | 713 |
| Aug 7, 2025 | 5,800.00 | 5,800.00 | 5,662.00 | 5,680.00 | 5,680.00 | -2.07% | 449 |
| Aug 6, 2025 | 5,720.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 2.47% | 1,284 |
| Aug 5, 2025 | 5,626.00 | 5,660.00 | 5,626.00 | 5,660.00 | 5,660.00 | -1.29% | 274 |
| Aug 4, 2025 | 5,770.00 | 5,770.00 | 5,611.00 | 5,734.00 | 5,734.00 | -0.62% | 133 |
| Aug 1, 2025 | 5,798.00 | 5,798.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.48% | 940 |
| Jul 31, 2025 | 5,799.00 | 5,799.00 | 5,630.00 | 5,798.00 | 5,798.00 | -0.03% | 76 |
| Jul 29, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.02% | 374 |
| Jul 28, 2025 | 5,795.00 | 5,800.00 | 5,779.00 | 5,799.00 | 5,799.00 | -0.02% | 334 |
| Jul 25, 2025 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4.13% | 3,201 |
| Jul 24, 2025 | 5,540.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,570.00 | 1.27% | 1,618 |
| Jul 23, 2025 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 558 |
| Jul 22, 2025 | 5,400.00 | 5,500.00 | 5,335.00 | 5,500.00 | 5,500.00 | 0.18% | 548 |
| Jul 21, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.18% | 10 |
| Jul 18, 2025 | 5,300.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3.77% | 2,180 |
| Jul 17, 2025 | 5,201.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.86% | 1,127 |
| Jul 16, 2025 | 5,250.00 | 5,255.00 | 5,248.00 | 5,255.00 | 5,255.00 | 0.10% | 117 |
| Jul 15, 2025 | 5,196.00 | 5,250.00 | 5,195.00 | 5,250.00 | 5,250.00 | 0.57% | 167 |
| Jul 14, 2025 | 5,191.00 | 5,220.00 | 5,191.00 | 5,220.00 | 5,220.00 | -1.51% | 161 |
| Jul 11, 2025 | 5,182.00 | 5,300.00 | 5,182.00 | 5,300.00 | 5,300.00 | - | 3,231 |
| Jul 10, 2025 | 5,161.00 | 5,300.00 | 5,157.00 | 5,300.00 | 5,300.00 | - | 262 |