Maghreb Oxygène S.A. (CBSE:MOX)
Morocco
· Delayed Price · Currency is MAD 380.55
-24.35 (-6.01%)
At close: Mar 9, 2026
Maghreb Oxygène Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | -6.01% | 4 |
| Mar 6, 2026 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 1.22% | 90 |
| Mar 5, 2026 | 391.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.02% | 46 |
| Mar 4, 2026 | 380.00 | 395.95 | 380.00 | 395.95 | 395.95 | 9.99% | 13 |
| Mar 3, 2026 | 377.00 | 377.00 | 360.00 | 360.00 | 360.00 | -4.51% | 111 |
| Mar 2, 2026 | 377.00 | 389.00 | 360.00 | 377.00 | 377.00 | -3.33% | 209 |
| Feb 27, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | -1.27% | 6 |
| Feb 26, 2026 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.97% | 18 |
| Feb 23, 2026 | 379.00 | 398.85 | 379.00 | 398.85 | 398.85 | -0.04% | 9 |
| Feb 18, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.25% | 2 |
| Feb 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.01% | 1 |
| Feb 13, 2026 | 399.90 | 399.95 | 399.90 | 399.95 | 399.95 | 0.01% | 5 |
| Feb 12, 2026 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - | 3 |
| Feb 11, 2026 | 385.00 | 399.90 | 381.10 | 399.90 | 399.90 | 2.28% | 18 |
| Feb 10, 2026 | 399.95 | 399.95 | 391.00 | 391.00 | 391.00 | -2.24% | 33 |
| Feb 9, 2026 | 399.95 | 400.00 | 399.00 | 399.95 | 399.95 | 4.97% | 71 |
| Feb 6, 2026 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | -4.25% | 45 |
| Feb 5, 2026 | 390.00 | 397.90 | 379.00 | 397.90 | 397.90 | -0.49% | 28 |
| Feb 3, 2026 | 388.00 | 399.85 | 388.00 | 399.85 | 399.85 | -0.03% | 12 |
| Feb 2, 2026 | 367.00 | 399.95 | 367.00 | 399.95 | 399.95 | 2.55% | 111 |
| Jan 30, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 20 |
| Jan 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.18% | 6 |
| Jan 28, 2026 | 395.00 | 408.90 | 390.00 | 408.90 | 408.90 | 3.52% | 29 |
| Jan 26, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.43% | 19 |
| Jan 23, 2026 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | -4.53% | 13 |
| Jan 21, 2026 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | 4.26% | 1 |
| Jan 20, 2026 | 393.35 | 411.85 | 393.35 | 395.10 | 395.10 | 0.51% | 11 |
| Jan 19, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | 0.51% | 5 |
| Jan 16, 2026 | 391.10 | 391.10 | 391.10 | 391.10 | 391.10 | -5.26% | 4 |
| Jan 15, 2026 | 411.95 | 412.80 | 411.95 | 412.80 | 412.80 | 0.21% | 52 |
| Jan 13, 2026 | 411.95 | 411.95 | 402.00 | 411.95 | 411.95 | 0.07% | 23 |
| Jan 12, 2026 | 412.00 | 412.00 | 401.05 | 411.65 | 411.65 | -0.27% | 79 |
| Jan 9, 2026 | 412.80 | 412.80 | 411.95 | 412.75 | 412.75 | 1.91% | 37 |
| Jan 8, 2026 | 401.10 | 405.00 | 401.00 | 405.00 | 405.00 | - | 118 |
| Jan 7, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.94% | 69 |
| Jan 6, 2026 | 401.00 | 413.00 | 401.00 | 413.00 | 413.00 | - | 48 |
| Jan 5, 2026 | 401.00 | 413.00 | 401.00 | 413.00 | 413.00 | 0.02% | 27 |
| Jan 2, 2026 | 413.00 | 413.00 | 412.90 | 412.90 | 412.90 | -0.24% | 12 |
| Dec 31, 2025 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | 0.22% | 1 |
| Dec 30, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.24% | 5 |
| Dec 26, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.24% | 50 |
| Dec 25, 2025 | 413.90 | 413.90 | 413.00 | 413.00 | 413.00 | 3.20% | 18 |
| Dec 24, 2025 | 414.95 | 414.95 | 400.20 | 400.20 | 400.20 | - | 7 |
| Dec 23, 2025 | 414.00 | 414.00 | 400.20 | 400.20 | 400.20 | -3.33% | 15 |
| Dec 22, 2025 | 415.80 | 415.80 | 414.00 | 414.00 | 414.00 | - | 70 |
| Dec 19, 2025 | 416.60 | 416.60 | 414.00 | 414.00 | 414.00 | 7.50% | 10 |
| Dec 18, 2025 | 399.00 | 399.00 | 384.40 | 385.10 | 385.10 | -3.48% | 101 |
| Dec 17, 2025 | 416.40 | 416.40 | 395.60 | 399.00 | 399.00 | -4.32% | 95 |
| Dec 16, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 2.96% | 30 |
| Dec 15, 2025 | 419.10 | 419.10 | 405.00 | 405.00 | 405.00 | -3.34% | 29 |
| Dec 12, 2025 | 419.90 | 419.90 | 419.00 | 419.00 | 419.00 | 0.24% | 4 |
| Dec 11, 2025 | 419.80 | 419.80 | 400.00 | 418.00 | 418.00 | -0.39% | 43 |
| Dec 10, 2025 | 390.15 | 419.65 | 389.80 | 419.65 | 419.65 | -0.08% | 45 |
| Dec 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.69% | 32 |
| Dec 8, 2025 | 389.90 | 409.00 | 389.90 | 409.00 | 409.00 | 4.90% | 25 |
| Dec 5, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 1.27% | 2 |
| Dec 4, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.32% | 5 |
| Dec 3, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.31% | 21 |
| Dec 2, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -0.26% | 1 |
| Dec 1, 2025 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.78% | 76 |
| Nov 28, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 31 |
| Nov 27, 2025 | 356.00 | 389.95 | 356.00 | 387.00 | 387.00 | -1.28% | 76 |
| Nov 25, 2025 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | - | 113 |
| Nov 24, 2025 | 402.10 | 402.10 | 391.60 | 392.00 | 392.00 | -0.25% | 171 |
| Nov 21, 2025 | 408.00 | 414.00 | 393.00 | 393.00 | 393.00 | -4.09% | 159 |
| Nov 20, 2025 | 392.00 | 409.75 | 392.00 | 409.75 | 409.75 | -0.06% | 21 |
| Nov 19, 2025 | 416.90 | 416.90 | 410.00 | 410.00 | 410.00 | 4.65% | 15 |
| Nov 17, 2025 | 417.25 | 417.25 | 391.80 | 391.80 | 391.80 | 0.04% | 48 |
| Nov 14, 2025 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | 0.01% | 15 |
| Nov 12, 2025 | 392.00 | 392.00 | 391.60 | 391.60 | 391.60 | 0.41% | 30 |
| Nov 11, 2025 | 398.00 | 400.00 | 390.00 | 390.00 | 390.00 | -3.70% | 157 |
| Nov 7, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.00% | 1 |
| Nov 5, 2025 | 405.00 | 405.00 | 400.00 | 401.00 | 401.00 | -2.08% | 123 |
| Nov 4, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | - | 31 |
| Nov 3, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | -0.12% | 20 |
| Oct 31, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 50 |
| Oct 29, 2025 | 401.00 | 410.00 | 401.00 | 410.00 | 410.00 | 1.23% | 44 |
| Oct 28, 2025 | 403.10 | 405.00 | 403.00 | 405.00 | 405.00 | - | 85 |
| Oct 27, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 20 |
| Oct 24, 2025 | 400.10 | 405.00 | 400.10 | 405.00 | 405.00 | - | 65 |
| Oct 23, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 40 |
| Oct 22, 2025 | 403.10 | 415.00 | 403.00 | 405.00 | 405.00 | 0.47% | 375 |
| Oct 20, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | 0.02% | 50 |
| Oct 17, 2025 | 403.00 | 403.00 | 402.00 | 403.00 | 403.00 | - | 126 |
| Oct 14, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -3.04% | 15 |
| Oct 13, 2025 | 402.00 | 415.65 | 402.00 | 415.65 | 415.65 | 0.89% | 4 |
| Oct 10, 2025 | 403.00 | 416.00 | 403.00 | 412.00 | 412.00 | -0.95% | 13 |
| Oct 9, 2025 | 415.00 | 415.95 | 415.00 | 415.95 | 415.95 | -0.01% | 15 |
| Oct 8, 2025 | 402.00 | 416.10 | 402.00 | 416.00 | 416.00 | -0.10% | 33 |
| Oct 7, 2025 | 416.45 | 416.45 | 416.40 | 416.40 | 416.40 | 3.58% | 11 |
| Oct 6, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.01% | 6 |
| Oct 3, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | 9 |
| Oct 2, 2025 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | -4.29% | 13 |
| Oct 1, 2025 | 419.95 | 419.95 | 417.95 | 417.95 | 417.95 | 6.27% | 46 |
| Sep 30, 2025 | 403.10 | 403.10 | 393.30 | 393.30 | 393.30 | -6.45% | 53 |
| Sep 29, 2025 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 0.10% | 11 |
| Sep 26, 2025 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 4.46% | 66 |
| Sep 25, 2025 | 390.40 | 402.05 | 390.40 | 402.05 | 402.05 | -6.48% | 23 |
| Sep 24, 2025 | 417.00 | 429.90 | 405.00 | 429.90 | 429.90 | 3.09% | 193 |
| Sep 23, 2025 | 430.00 | 430.00 | 416.55 | 417.00 | 417.00 | -3.35% | 1,044 |