M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 480.00 | 484.45 | 470.15 | 484.45 | 484.45 | 48 |
| 2025-10-20 | 479.90 | 480.00 | 470.10 | 480.00 | 480.00 | 72 |
| 2025-10-17 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | 0 |
| 2025-10-16 | 470.00 | 479.90 | 470.00 | 479.90 | 479.90 | 10 |
| 2025-10-15 | 483.00 | 490.00 | 470.00 | 470.00 | 470.00 | 235 |
| 2025-10-14 | 471.00 | 483.00 | 466.00 | 483.00 | 483.00 | 8 |
| 2025-10-13 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0 |
| 2025-10-10 | 489.40 | 489.40 | 471.00 | 471.00 | 471.00 | 10 |
| 2025-10-09 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | 0 |
| 2025-10-08 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | 0 |
| 2025-10-07 | 489.95 | 489.95 | 489.40 | 489.40 | 489.40 | 1 |
| 2025-10-06 | 459.00 | 491.40 | 459.00 | 489.95 | 489.95 | 112 |
| 2025-10-03 | 435.00 | 459.00 | 435.00 | 459.00 | 459.00 | 79 |
| 2025-10-02 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | 204 |
| 2025-10-01 | 453.20 | 460.00 | 445.00 | 445.00 | 445.00 | 439 |
| 2025-09-30 | 488.15 | 488.15 | 453.20 | 453.20 | 453.20 | 930 |
| 2025-09-29 | 507.90 | 507.90 | 488.15 | 488.15 | 488.15 | 165 |
| 2025-09-26 | 495.00 | 507.90 | 495.00 | 507.90 | 507.90 | 16 |
| 2025-09-25 | 492.00 | 495.00 | 492.00 | 495.00 | 495.00 | 20 |
| 2025-09-24 | 492.00 | 493.50 | 492.00 | 492.00 | 492.00 | 554 |
| 2025-09-23 | 493.10 | 493.10 | 492.00 | 492.00 | 492.00 | 200 |
| 2025-09-22 | 488.00 | 493.10 | 488.00 | 493.10 | 493.10 | 25 |
| 2025-09-19 | 490.00 | 494.00 | 487.00 | 488.00 | 488.00 | 82 |
| 2025-09-18 | 493.00 | 495.00 | 490.00 | 490.00 | 490.00 | 1,012 |
| 2025-09-17 | 493.00 | 500.00 | 493.00 | 493.00 | 493.00 | 115 |
| 2025-09-16 | 501.00 | 501.00 | 493.00 | 493.00 | 493.00 | 390 |
| 2025-09-15 | 507.10 | 508.00 | 501.00 | 501.00 | 501.00 | 27 |
| 2025-09-12 | 507.30 | 507.30 | 507.10 | 507.10 | 507.10 | 120 |
| 2025-09-11 | 507.60 | 507.60 | 507.30 | 507.30 | 507.30 | 10 |
| 2025-09-10 | 507.40 | 507.60 | 507.30 | 507.60 | 507.60 | 21 |
| 2025-09-09 | 510.00 | 511.00 | 507.40 | 507.40 | 507.40 | 28 |
| 2025-09-08 | 508.00 | 517.00 | 507.00 | 510.00 | 510.00 | 224 |
| 2025-09-04 | 515.00 | 515.00 | 507.20 | 508.00 | 508.00 | 170 |
| 2025-09-03 | 516.00 | 516.00 | 515.00 | 515.00 | 515.00 | 62 |
| 2025-09-02 | 519.00 | 519.00 | 501.10 | 516.00 | 516.00 | 116 |
| 2025-09-01 | 538.50 | 538.50 | 500.00 | 519.00 | 519.00 | 2,443 |
| 2025-08-29 | 535.00 | 540.00 | 518.00 | 538.50 | 538.50 | 497 |
| 2025-08-28 | 544.90 | 547.00 | 526.30 | 535.00 | 535.00 | 295 |
| 2025-08-27 | 540.00 | 549.90 | 540.00 | 544.90 | 544.90 | 203 |
| 2025-08-26 | 549.00 | 554.90 | 540.00 | 540.00 | 540.00 | 357 |
| 2025-08-25 | 541.10 | 554.90 | 541.10 | 549.00 | 549.00 | 20 |
| 2025-08-22 | 535.00 | 549.90 | 509.10 | 541.10 | 541.10 | 188 |
| 2025-08-19 | 537.00 | 537.00 | 520.00 | 535.00 | 535.00 | 58 |
| 2025-08-18 | 535.00 | 546.00 | 530.00 | 537.00 | 537.00 | 101 |
| 2025-08-15 | 540.00 | 559.90 | 530.00 | 535.00 | 535.00 | 1,258 |
| 2025-08-13 | 527.00 | 576.00 | 527.00 | 540.00 | 540.00 | 2,281 |
| 2025-08-12 | 526.90 | 528.90 | 520.00 | 527.00 | 527.00 | 445 |
| 2025-08-11 | 512.00 | 526.90 | 511.00 | 526.90 | 526.90 | 891 |
| 2025-08-08 | 498.00 | 512.80 | 498.00 | 512.00 | 512.00 | 262 |
| 2025-08-07 | 502.00 | 512.80 | 498.00 | 498.00 | 498.00 | 2,531 |
| 2025-08-06 | 513.00 | 513.00 | 498.00 | 502.00 | 502.00 | 1,169 |
| 2025-08-05 | 505.00 | 513.00 | 505.00 | 513.00 | 513.00 | 27 |
| 2025-08-04 | 500.00 | 505.00 | 496.20 | 505.00 | 505.00 | 41 |
| 2025-08-01 | 500.00 | 513.70 | 500.00 | 500.00 | 500.00 | 1,182 |
| 2025-07-31 | 502.00 | 519.00 | 500.00 | 500.00 | 500.00 | 1,105 |
| 2025-07-29 | 501.20 | 514.00 | 501.10 | 502.00 | 502.00 | 236 |
| 2025-07-28 | 502.50 | 502.50 | 501.20 | 501.20 | 501.20 | 31 |
| 2025-07-25 | 509.00 | 515.00 | 502.50 | 502.50 | 502.50 | 207 |
| 2025-07-24 | 518.00 | 519.90 | 502.00 | 509.00 | 509.00 | 174 |
| 2025-07-23 | 502.00 | 518.00 | 502.00 | 518.00 | 518.00 | 48 |
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.