M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 529.90 | 535.00 | 520.00 | 520.00 | 520.00 | 557 |
| 2025-04-24 | 511.00 | 529.90 | 511.00 | 529.90 | 529.90 | 488 |
| 2025-04-23 | 525.00 | 525.00 | 511.00 | 511.00 | 511.00 | 37 |
| 2025-04-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-04-21 | 517.00 | 525.00 | 517.00 | 525.00 | 525.00 | 100 |
| 2025-04-18 | 510.00 | 517.00 | 502.20 | 517.00 | 517.00 | 171 |
| 2025-04-17 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 278 |
| 2025-04-16 | 504.00 | 505.00 | 501.00 | 505.00 | 505.00 | 272 |
| 2025-04-15 | 520.00 | 520.00 | 504.00 | 504.00 | 504.00 | 79 |
| 2025-04-14 | 500.00 | 520.00 | 490.10 | 520.00 | 520.00 | 9 |
| 2025-04-11 | 519.00 | 519.00 | 500.00 | 500.00 | 500.00 | 159 |
| 2025-04-10 | 500.00 | 519.00 | 488.10 | 519.00 | 519.00 | 1,506 |
| 2025-04-09 | 547.50 | 547.50 | 500.00 | 500.00 | 500.00 | 766 |
| 2025-04-08 | 566.90 | 566.90 | 511.00 | 547.50 | 547.50 | 2,452 |
| 2025-04-07 | 567.00 | 567.00 | 566.90 | 566.90 | 566.90 | 1 |
| 2025-04-04 | 550.00 | 567.00 | 530.00 | 567.00 | 567.00 | 311 |
| 2025-04-03 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 73 |
| 2025-04-02 | 571.00 | 582.00 | 570.00 | 570.00 | 570.00 | 217 |
| 2025-03-28 | 520.00 | 571.50 | 520.00 | 571.00 | 571.00 | 951 |
| 2025-03-27 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 211 |
| 2025-03-26 | 541.90 | 544.00 | 525.00 | 525.00 | 525.00 | 61 |
| 2025-03-25 | 542.50 | 542.50 | 541.90 | 541.90 | 541.90 | 8 |
| 2025-03-24 | 515.50 | 542.90 | 515.50 | 542.50 | 542.50 | 32 |
| 2025-03-21 | 511.10 | 539.90 | 511.10 | 515.50 | 515.50 | 86 |
| 2025-03-20 | 505.00 | 511.10 | 505.00 | 511.10 | 511.10 | 6 |
| 2025-03-19 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 9 |
| 2025-03-18 | 502.00 | 510.00 | 502.00 | 502.00 | 502.00 | 48 |
| 2025-03-17 | 540.00 | 542.80 | 502.00 | 502.00 | 502.00 | 47 |
| 2025-03-14 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-03-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-03-12 | 521.20 | 540.00 | 510.00 | 540.00 | 540.00 | 120 |
| 2025-03-11 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | 10 |
| 2025-03-10 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | 0 |
| 2025-03-07 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | 0 |
| 2025-03-06 | 529.00 | 529.00 | 521.20 | 521.20 | 521.20 | 1 |
| 2025-03-05 | 530.00 | 530.00 | 529.00 | 529.00 | 529.00 | 10 |
| 2025-03-04 | 529.00 | 530.00 | 529.00 | 530.00 | 530.00 | 20 |
| 2025-03-03 | 564.00 | 564.00 | 529.00 | 529.00 | 529.00 | 101 |
| 2025-02-28 | 539.50 | 582.00 | 530.10 | 564.00 | 564.00 | 200 |
| 2025-02-27 | 521.10 | 543.90 | 521.10 | 539.50 | 539.50 | 18 |
| 2025-02-26 | 544.50 | 544.50 | 521.10 | 521.10 | 521.10 | 12 |
| 2025-02-25 | 517.00 | 544.50 | 517.00 | 544.50 | 544.50 | 18 |
| 2025-02-24 | 516.00 | 517.00 | 516.00 | 517.00 | 517.00 | 80 |
| 2025-02-21 | 526.00 | 526.00 | 516.00 | 516.00 | 516.00 | 20 |
| 2025-02-20 | 527.00 | 529.90 | 511.10 | 526.00 | 526.00 | 176 |
| 2025-02-19 | 530.00 | 530.00 | 527.00 | 527.00 | 527.00 | 6 |
| 2025-02-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 21 |
| 2025-02-17 | 531.00 | 533.10 | 530.00 | 530.00 | 530.00 | 300 |
| 2025-02-14 | 532.00 | 532.00 | 531.00 | 531.00 | 531.00 | 12 |
| 2025-02-13 | 521.00 | 565.00 | 521.00 | 532.00 | 532.00 | 36 |
| 2025-02-12 | 539.00 | 539.00 | 521.00 | 521.00 | 521.00 | 15 |
| 2025-02-11 | 517.00 | 539.00 | 517.00 | 539.00 | 539.00 | 54 |
| 2025-02-10 | 538.00 | 538.00 | 517.00 | 517.00 | 517.00 | 4 |
| 2025-02-07 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2025-02-06 | 525.00 | 538.00 | 513.60 | 538.00 | 538.00 | 11 |
| 2025-02-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-02-04 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 29 |
| 2025-02-03 | 530.00 | 530.00 | 507.00 | 520.00 | 520.00 | 77 |
| 2025-01-31 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-01-30 | 530.00 | 530.00 | 506.40 | 530.00 | 530.00 | 42 |
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.