M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 451.00 | 487.80 | 451.00 | 463.00 | 463.00 | 361 |
| 2026-01-16 | 465.00 | 465.00 | 446.00 | 451.00 | 451.00 | 54 |
| 2026-01-15 | 487.00 | 487.00 | 465.00 | 465.00 | 465.00 | 125 |
| 2026-01-13 | 491.00 | 491.00 | 487.00 | 487.00 | 487.00 | 119 |
| 2026-01-12 | 503.90 | 505.00 | 491.00 | 491.00 | 491.00 | 102 |
| 2026-01-09 | 487.50 | 504.90 | 473.10 | 503.90 | 503.90 | 264 |
| 2026-01-08 | 460.00 | 497.90 | 455.20 | 487.50 | 487.50 | 227 |
| 2026-01-07 | 465.00 | 465.00 | 455.10 | 460.00 | 460.00 | 275 |
| 2026-01-06 | 465.00 | 465.00 | 455.00 | 465.00 | 465.00 | 30 |
| 2026-01-05 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 10 |
| 2026-01-02 | 464.90 | 465.00 | 451.90 | 455.00 | 455.00 | 47 |
| 2025-12-31 | 473.95 | 473.95 | 455.00 | 464.90 | 464.90 | 35 |
| 2025-12-30 | 488.95 | 488.95 | 470.00 | 473.95 | 473.95 | 32 |
| 2025-12-29 | 473.00 | 490.00 | 471.00 | 488.95 | 488.95 | 208 |
| 2025-12-26 | 450.00 | 473.00 | 450.00 | 473.00 | 473.00 | 33 |
| 2025-12-25 | 446.15 | 450.00 | 446.10 | 450.00 | 450.00 | 88 |
| 2025-12-24 | 456.00 | 460.00 | 445.00 | 446.15 | 446.15 | 139 |
| 2025-12-23 | 475.50 | 475.50 | 456.00 | 456.00 | 456.00 | 129 |
| 2025-12-22 | 472.00 | 475.50 | 472.00 | 475.50 | 475.50 | 31 |
| 2025-12-19 | 471.95 | 472.00 | 471.00 | 472.00 | 472.00 | 99 |
| 2025-12-18 | 471.95 | 471.95 | 471.00 | 471.95 | 471.95 | 18 |
| 2025-12-17 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | 0 |
| 2025-12-16 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | 0 |
| 2025-12-15 | 462.00 | 471.95 | 450.00 | 471.95 | 471.95 | 42 |
| 2025-12-12 | 474.75 | 474.75 | 462.00 | 462.00 | 462.00 | 3 |
| 2025-12-11 | 475.90 | 475.90 | 450.00 | 474.75 | 474.75 | 10 |
| 2025-12-10 | 472.90 | 475.90 | 472.90 | 475.90 | 475.90 | 6 |
| 2025-12-09 | 440.30 | 473.95 | 440.30 | 472.90 | 472.90 | 33 |
| 2025-12-08 | 440.30 | 440.30 | 440.30 | 440.30 | 440.30 | 0 |
| 2025-12-05 | 441.10 | 441.10 | 440.00 | 440.30 | 440.30 | 87 |
| 2025-12-04 | 441.00 | 441.10 | 441.00 | 441.10 | 441.10 | 50 |
| 2025-12-03 | 443.00 | 443.05 | 441.00 | 441.00 | 441.00 | 50 |
| 2025-12-02 | 458.00 | 458.00 | 442.00 | 443.00 | 443.00 | 100 |
| 2025-12-01 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 49 |
| 2025-11-28 | 477.40 | 477.40 | 477.00 | 477.00 | 477.00 | 50 |
| 2025-11-27 | 451.00 | 477.40 | 435.25 | 477.40 | 477.40 | 25 |
| 2025-11-26 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2025-11-25 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 10 |
| 2025-11-24 | 451.00 | 451.00 | 440.00 | 450.00 | 450.00 | 43 |
| 2025-11-21 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | 3 |
| 2025-11-20 | 460.00 | 460.10 | 460.00 | 460.00 | 460.00 | 18 |
| 2025-11-19 | 489.65 | 489.65 | 460.00 | 460.00 | 460.00 | 120 |
| 2025-11-17 | 480.00 | 489.80 | 480.00 | 489.65 | 489.65 | 74 |
| 2025-11-14 | 471.00 | 480.00 | 471.00 | 480.00 | 480.00 | 7 |
| 2025-11-13 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0 |
| 2025-11-12 | 471.00 | 471.50 | 471.00 | 471.00 | 471.00 | 5 |
| 2025-11-11 | 470.15 | 480.00 | 470.15 | 471.00 | 471.00 | 69 |
| 2025-11-10 | 477.10 | 480.00 | 470.10 | 470.15 | 470.15 | 11 |
| 2025-11-07 | 477.00 | 477.10 | 477.00 | 477.10 | 477.10 | 5 |
| 2025-11-05 | 474.40 | 477.00 | 474.40 | 477.00 | 477.00 | 5 |
| 2025-11-04 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | 0 |
| 2025-11-03 | 488.00 | 491.00 | 474.40 | 474.40 | 474.40 | 466 |
| 2025-10-31 | 481.00 | 488.95 | 481.00 | 488.00 | 488.00 | 61 |
| 2025-10-30 | 480.00 | 484.95 | 480.00 | 481.00 | 481.00 | 172 |
| 2025-10-29 | 473.45 | 480.00 | 473.45 | 480.00 | 480.00 | 40 |
| 2025-10-28 | 473.45 | 473.45 | 473.45 | 473.45 | 473.45 | 0 |
| 2025-10-27 | 473.00 | 484.95 | 473.00 | 473.45 | 473.45 | 75 |
| 2025-10-24 | 484.80 | 484.95 | 471.60 | 473.00 | 473.00 | 12 |
| 2025-10-23 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | 0 |
| 2025-10-22 | 484.45 | 484.95 | 484.45 | 484.80 | 484.80 | 27 |
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.