M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 4 |
| 2024-07-31 | 455.00 | 455.00 | 445.00 | 445.00 | 445.00 | 115 |
| 2024-07-29 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-07-26 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-07-25 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-07-24 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 8 |
| 2024-07-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-19 | 452.60 | 460.00 | 452.60 | 460.00 | 460.00 | 4,083 |
| 2024-07-18 | 428.00 | 452.60 | 428.00 | 452.60 | 452.60 | 5 |
| 2024-07-17 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2024-07-16 | 427.00 | 428.00 | 427.00 | 428.00 | 428.00 | 53 |
| 2024-07-15 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2024-07-12 | 425.00 | 427.00 | 425.00 | 427.00 | 427.00 | 7 |
| 2024-07-11 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2024-07-10 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2024-07-09 | 423.50 | 425.00 | 423.50 | 425.00 | 425.00 | 13 |
| 2024-07-08 | 450.00 | 450.00 | 423.50 | 423.50 | 423.50 | 6 |
| 2024-07-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-07-04 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | 3 |
| 2024-07-03 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2024-07-02 | 452.10 | 453.00 | 452.10 | 453.00 | 453.00 | 1 |
| 2024-07-01 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | 0 |
| 2024-06-28 | 450.80 | 452.10 | 450.80 | 452.10 | 452.10 | 3 |
| 2024-06-27 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 0 |
| 2024-06-26 | 460.65 | 460.65 | 450.80 | 450.80 | 450.80 | 3 |
| 2024-06-25 | 490.00 | 490.00 | 460.65 | 460.65 | 460.65 | 10 |
| 2024-06-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-21 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-14 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | 65 |
| 2024-06-13 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-06-12 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-06-11 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-06-10 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-06-07 | 495.00 | 498.00 | 495.00 | 498.00 | 498.00 | 2 |
| 2024-06-06 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | 13 |
| 2024-06-05 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 20 |
| 2024-06-04 | 488.00 | 499.00 | 488.00 | 499.00 | 499.00 | 1 |
| 2024-06-03 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-05-31 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-05-30 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-05-29 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-05-28 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-05-27 | 487.00 | 488.00 | 487.00 | 488.00 | 488.00 | 3 |
| 2024-05-24 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 0 |
| 2024-05-23 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 20 |
| 2024-05-22 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 197 |
| 2024-05-21 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 0 |
| 2024-05-20 | 486.00 | 487.00 | 486.00 | 487.00 | 487.00 | 100 |
| 2024-05-17 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2024-05-16 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2024-05-15 | 487.00 | 487.00 | 486.00 | 486.00 | 486.00 | 72 |
| 2024-05-14 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 0 |
| 2024-05-13 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 13 |
| 2024-05-10 | 486.20 | 487.00 | 486.20 | 487.00 | 487.00 | 8 |
| 2024-05-09 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 0 |
| 2024-05-08 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 0 |
| 2024-05-07 | 491.00 | 491.00 | 486.20 | 486.20 | 486.20 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.