M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-01-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2 |
| 2025-01-27 | 526.00 | 530.00 | 517.40 | 530.00 | 530.00 | 6 |
| 2025-01-24 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2025-01-23 | 539.90 | 542.90 | 526.00 | 526.00 | 526.00 | 40 |
| 2025-01-22 | 520.00 | 539.90 | 520.00 | 539.90 | 539.90 | 2 |
| 2025-01-21 | 520.00 | 543.40 | 520.00 | 520.00 | 520.00 | 15 |
| 2025-01-20 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-01-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-01-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 120 |
| 2025-01-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 40 |
| 2025-01-13 | 517.10 | 520.10 | 517.10 | 520.00 | 520.00 | 870 |
| 2025-01-10 | 517.00 | 517.10 | 517.00 | 517.10 | 517.10 | 3 |
| 2025-01-09 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-01-08 | 518.10 | 518.10 | 517.00 | 517.00 | 517.00 | 5 |
| 2025-01-07 | 517.10 | 518.10 | 517.10 | 518.10 | 518.10 | 4 |
| 2025-01-06 | 529.00 | 529.00 | 517.10 | 517.10 | 517.10 | 7 |
| 2025-01-03 | 529.00 | 529.10 | 529.00 | 529.00 | 529.00 | 130 |
| 2025-01-02 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 47 |
| 2024-12-31 | 550.00 | 550.00 | 527.10 | 529.00 | 529.00 | 67 |
| 2024-12-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-12-27 | 550.00 | 550.00 | 549.00 | 550.00 | 550.00 | 33 |
| 2024-12-26 | 534.00 | 550.00 | 534.00 | 550.00 | 550.00 | 50 |
| 2024-12-25 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-12-24 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-12-23 | 551.90 | 551.90 | 534.00 | 534.00 | 534.00 | 107 |
| 2024-12-20 | 551.90 | 551.90 | 551.90 | 551.90 | 551.90 | 0 |
| 2024-12-19 | 548.90 | 551.90 | 548.90 | 551.90 | 551.90 | 15 |
| 2024-12-18 | 520.10 | 548.90 | 520.10 | 548.90 | 548.90 | 10 |
| 2024-12-17 | 512.00 | 549.00 | 512.00 | 520.10 | 520.10 | 109 |
| 2024-12-16 | 551.50 | 551.50 | 503.10 | 512.00 | 512.00 | 181 |
| 2024-12-13 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | 0 |
| 2024-12-12 | 580.00 | 580.00 | 551.50 | 551.50 | 551.50 | 9 |
| 2024-12-11 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-12-10 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-12-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-12-06 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | 79 |
| 2024-12-05 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0 |
| 2024-12-04 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0 |
| 2024-12-03 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0 |
| 2024-12-02 | 573.80 | 582.00 | 555.30 | 582.00 | 582.00 | 93 |
| 2024-11-29 | 574.00 | 581.00 | 570.00 | 573.80 | 573.80 | 150 |
| 2024-11-28 | 522.00 | 574.00 | 522.00 | 574.00 | 574.00 | 174 |
| 2024-11-27 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 15 |
| 2024-11-26 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2024-11-25 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2024-11-22 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2024-11-21 | 523.00 | 523.00 | 500.00 | 522.00 | 522.00 | 27 |
| 2024-11-20 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 0 |
| 2024-11-19 | 520.50 | 523.00 | 520.50 | 523.00 | 523.00 | 55 |
| 2024-11-15 | 550.00 | 550.00 | 520.50 | 520.50 | 520.50 | 14 |
| 2024-11-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 35 |
| 2024-11-13 | 550.00 | 551.00 | 550.00 | 550.00 | 550.00 | 76 |
| 2024-11-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-11-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 19 |
| 2024-11-08 | 551.00 | 551.00 | 550.00 | 550.00 | 550.00 | 12 |
| 2024-11-07 | 597.00 | 597.00 | 551.00 | 551.00 | 551.00 | 3 |
| 2024-11-05 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2024-11-04 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2024-11-01 | 550.00 | 597.00 | 550.00 | 597.00 | 597.00 | 5 |
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.