Managem S.A. (CBSE:MNG)
Morocco
· Delayed Price · Currency is MAD 13,801
-199 (-1.42%)
At close: Apr 28, 2026
Managem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13,901.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 0.06% | 945 |
| Apr 24, 2026 | 13,903.00 | 14,190.00 | 13,855.00 | 13,991.00 | 13,991.00 | -2.15% | 6,172 |
| Apr 23, 2026 | 14,170.00 | 14,500.00 | 14,030.00 | 14,299.00 | 14,299.00 | 2.21% | 1,644 |
| Apr 22, 2026 | 13,700.00 | 14,000.00 | 13,650.00 | 13,990.00 | 13,990.00 | 1.38% | 746 |
| Apr 21, 2026 | 13,337.00 | 14,000.00 | 13,337.00 | 13,800.00 | 13,800.00 | 2.99% | 552 |
| Apr 20, 2026 | 13,799.00 | 13,799.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | 956 |
| Apr 17, 2026 | 13,350.00 | 14,100.00 | 13,201.00 | 13,300.00 | 13,300.00 | -1.63% | 5,321 |
| Apr 16, 2026 | 13,003.00 | 13,758.00 | 13,003.00 | 13,520.00 | 13,520.00 | 0.15% | 2,994 |
| Apr 15, 2026 | 14,390.00 | 14,400.00 | 12,905.00 | 13,500.00 | 13,500.00 | -4.26% | 6,899 |
| Apr 14, 2026 | 13,500.00 | 14,250.00 | 13,500.00 | 14,100.00 | 14,100.00 | 7.41% | 6,867 |
| Apr 13, 2026 | 12,000.00 | 13,127.00 | 11,800.00 | 13,127.00 | 13,127.00 | 10.00% | 28,804 |
| Apr 10, 2026 | 11,095.00 | 11,934.00 | 10,902.00 | 11,934.00 | 11,934.00 | 9.99% | 9,966 |
| Apr 9, 2026 | 10,700.00 | 10,850.00 | 10,563.00 | 10,850.00 | 10,850.00 | 1.33% | 3,186 |
| Apr 8, 2026 | 11,090.00 | 11,090.00 | 10,500.00 | 10,708.00 | 10,708.00 | 5.19% | 1,125 |
| Apr 7, 2026 | 11,100.00 | 11,100.00 | 9,800.00 | 10,180.00 | 10,180.00 | -5.26% | 756 |
| Apr 6, 2026 | 10,090.00 | 10,750.00 | 10,090.00 | 10,745.00 | 10,745.00 | 7.45% | 1,527 |
| Apr 3, 2026 | 9,152.00 | 10,000.00 | 9,152.00 | 10,000.00 | 10,000.00 | 7.53% | 6,354 |
| Apr 2, 2026 | 9,285.00 | 9,500.00 | 8,800.00 | 9,300.00 | 9,300.00 | -0.52% | 271 |
| Apr 1, 2026 | 8,598.00 | 9,349.00 | 8,540.00 | 9,349.00 | 9,349.00 | 9.99% | 10,722 |
| Mar 31, 2026 | 8,500.00 | 8,550.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.02% | 680 |
| Mar 30, 2026 | 8,450.00 | 8,500.00 | 8,400.00 | 8,498.00 | 8,498.00 | 0.57% | 526 |
| Mar 27, 2026 | 8,428.00 | 8,750.00 | 8,210.00 | 8,450.00 | 8,450.00 | -0.35% | 4,783 |
| Mar 26, 2026 | 8,526.00 | 8,600.00 | 8,239.00 | 8,480.00 | 8,480.00 | 3.01% | 4,520 |
| Mar 25, 2026 | 8,004.00 | 8,286.00 | 8,004.00 | 8,232.00 | 8,232.00 | 2.64% | 1,844 |
| Mar 24, 2026 | 7,753.00 | 8,049.00 | 7,753.00 | 8,020.00 | 8,020.00 | 1.51% | 4,211 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 7,778.00 | 7,901.00 | 7,901.00 | -1.30% | 1,742 |
| Mar 18, 2026 | 8,000.00 | 8,005.00 | 7,850.00 | 8,005.00 | 8,005.00 | - | 1,434 |
| Mar 17, 2026 | 7,900.00 | 8,099.00 | 7,899.00 | 8,005.00 | 8,005.00 | 0.08% | 394 |
| Mar 16, 2026 | 7,999.00 | 8,000.00 | 7,861.00 | 7,999.00 | 7,999.00 | -0.05% | 317 |
| Mar 13, 2026 | 8,150.00 | 8,150.00 | 8,003.00 | 8,003.00 | 8,003.00 | -1.80% | 2,605 |
| Mar 12, 2026 | 8,148.00 | 8,250.00 | 8,125.00 | 8,150.00 | 8,150.00 | 0.62% | 948 |
| Mar 11, 2026 | 8,056.00 | 8,101.00 | 8,054.00 | 8,100.00 | 8,100.00 | 0.58% | 1,198 |
| Mar 10, 2026 | 8,200.00 | 8,200.00 | 8,010.00 | 8,053.00 | 8,053.00 | 2.59% | 2,866 |
| Mar 9, 2026 | 7,800.00 | 7,850.00 | 7,502.00 | 7,850.00 | 7,850.00 | -4.85% | 3,259 |
| 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 |