M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 497.00 | 503.00 | 497.00 | 502.00 | 502.00 | 82 |
| 2025-07-21 | 492.20 | 497.00 | 492.20 | 497.00 | 497.00 | 4 |
| 2025-07-18 | 493.00 | 495.00 | 492.20 | 492.20 | 492.20 | 192 |
| 2025-07-17 | 505.00 | 505.00 | 493.00 | 493.00 | 493.00 | 286 |
| 2025-07-16 | 509.20 | 521.90 | 500.00 | 505.00 | 505.00 | 316 |
| 2025-07-15 | 525.00 | 525.00 | 509.20 | 509.20 | 509.20 | 233 |
| 2025-07-14 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 101 |
| 2025-07-11 | 510.00 | 526.00 | 510.00 | 525.00 | 525.00 | 1,223 |
| 2025-07-10 | 522.80 | 522.80 | 510.00 | 510.00 | 510.00 | 288 |
| 2025-07-09 | 519.00 | 524.00 | 511.50 | 522.80 | 522.80 | 54 |
| 2025-07-08 | 512.00 | 519.00 | 512.00 | 519.00 | 519.00 | 66 |
| 2025-07-07 | 530.00 | 542.90 | 510.00 | 512.00 | 512.00 | 613 |
| 2025-07-04 | 531.00 | 531.00 | 491.00 | 530.00 | 530.00 | 1,158 |
| 2025-07-03 | 567.00 | 600.00 | 531.00 | 531.00 | 531.00 | 1,999 |
| 2025-07-02 | 515.50 | 567.00 | 515.50 | 567.00 | 567.00 | 9,978 |
| 2025-07-01 | 511.10 | 520.00 | 510.00 | 515.50 | 515.50 | 74 |
| 2025-06-30 | 529.90 | 540.00 | 511.10 | 511.10 | 511.10 | 952 |
| 2025-06-26 | 500.00 | 529.90 | 500.00 | 529.90 | 529.90 | 170 |
| 2025-06-25 | 503.00 | 505.00 | 500.00 | 500.00 | 500.00 | 48 |
| 2025-06-24 | 500.50 | 505.00 | 500.50 | 503.00 | 503.00 | 58 |
| 2025-06-23 | 500.10 | 501.00 | 500.10 | 500.50 | 500.50 | 21 |
| 2025-06-20 | 526.00 | 526.00 | 490.00 | 500.10 | 500.10 | 44 |
| 2025-06-19 | 508.00 | 530.00 | 508.00 | 526.00 | 526.00 | 542 |
| 2025-06-18 | 478.45 | 508.70 | 478.45 | 508.00 | 508.00 | 75 |
| 2025-06-17 | 478.45 | 478.45 | 478.45 | 478.45 | 478.45 | 0 |
| 2025-06-16 | 490.00 | 499.80 | 476.10 | 478.45 | 478.45 | 22 |
| 2025-06-13 | 496.20 | 496.20 | 490.00 | 490.00 | 490.00 | 293 |
| 2025-06-12 | 500.00 | 509.50 | 496.20 | 496.20 | 496.20 | 19 |
| 2025-06-11 | 510.00 | 510.00 | 493.50 | 500.00 | 500.00 | 208 |
| 2025-06-10 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-06-06 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | 5 |
| 2025-06-05 | 507.10 | 508.50 | 507.10 | 508.00 | 508.00 | 15 |
| 2025-06-04 | 518.20 | 518.20 | 507.10 | 507.10 | 507.10 | 184 |
| 2025-06-03 | 529.80 | 529.80 | 518.20 | 518.20 | 518.20 | 64 |
| 2025-06-02 | 530.00 | 530.00 | 518.00 | 529.80 | 529.80 | 21 |
| 2025-05-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 35 |
| 2025-05-29 | 518.60 | 530.00 | 518.60 | 530.00 | 530.00 | 268 |
| 2025-05-28 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | 0 |
| 2025-05-27 | 520.00 | 520.00 | 518.60 | 518.60 | 518.60 | 17 |
| 2025-05-26 | 518.60 | 520.50 | 518.60 | 520.00 | 520.00 | 49 |
| 2025-05-23 | 519.00 | 519.00 | 518.60 | 518.60 | 518.60 | 3 |
| 2025-05-22 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 70 |
| 2025-05-21 | 520.00 | 521.00 | 520.00 | 520.00 | 520.00 | 50 |
| 2025-05-20 | 519.00 | 535.30 | 519.00 | 520.00 | 520.00 | 118 |
| 2025-05-19 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2025-05-16 | 518.70 | 519.10 | 518.50 | 519.00 | 519.00 | 255 |
| 2025-05-15 | 538.00 | 538.00 | 518.70 | 518.70 | 518.70 | 19 |
| 2025-05-14 | 533.00 | 539.20 | 533.00 | 538.00 | 538.00 | 52 |
| 2025-05-13 | 511.00 | 533.00 | 511.00 | 533.00 | 533.00 | 5 |
| 2025-05-12 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | 120 |
| 2025-05-09 | 521.00 | 521.00 | 515.00 | 515.00 | 515.00 | 70 |
| 2025-05-08 | 545.00 | 545.00 | 521.00 | 521.00 | 521.00 | 120 |
| 2025-05-07 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-05-06 | 547.00 | 547.90 | 521.00 | 545.00 | 545.00 | 194 |
| 2025-05-05 | 521.00 | 547.70 | 521.00 | 547.00 | 547.00 | 229 |
| 2025-05-02 | 547.80 | 547.80 | 521.00 | 521.00 | 521.00 | 3 |
| 2025-04-30 | 525.00 | 547.80 | 525.00 | 547.80 | 547.80 | 3 |
| 2025-04-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-04-28 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 51 |
| 2025-04-25 | 529.90 | 535.00 | 520.00 | 520.00 | 520.00 | 557 |
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.