M2M GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-10-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-10-13 | 391.00 | 400.00 | 391.00 | 400.00 | 400.00 | 18 |
| 2026-10-12 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2026-10-09 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2026-10-08 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2026-10-07 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2026-10-06 | 387.05 | 404.40 | 387.05 | 391.00 | 391.00 | 51 |
| 2026-10-05 | 399.00 | 399.00 | 387.05 | 387.05 | 387.05 | 11 |
| 2026-10-02 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2026-10-01 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | 7 |
| 2026-09-30 | 390.00 | 401.00 | 389.90 | 401.00 | 401.00 | 101 |
| 2026-09-29 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-09-28 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-09-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-09-24 | 391.00 | 391.00 | 390.00 | 390.00 | 390.00 | 51 |
| 2026-09-23 | 395.00 | 395.00 | 391.00 | 391.00 | 391.00 | 27 |
| 2026-09-22 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | 14 |
| 2026-09-21 | 403.60 | 405.00 | 403.60 | 405.00 | 405.00 | 5 |
| 2026-09-18 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 0 |
| 2026-09-17 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 0 |
| 2026-09-16 | 414.55 | 416.00 | 403.60 | 403.60 | 403.60 | 6 |
| 2026-09-15 | 414.55 | 414.55 | 414.55 | 414.55 | 414.55 | 0 |
| 2026-09-14 | 397.35 | 414.55 | 397.30 | 414.55 | 414.55 | 18 |
| 2026-09-11 | 397.35 | 397.35 | 397.35 | 397.35 | 397.35 | 0 |
| 2026-09-10 | 397.55 | 397.55 | 397.35 | 397.35 | 397.35 | 1 |
| 2026-09-09 | 397.30 | 397.55 | 397.30 | 397.55 | 397.55 | 2 |
| 2026-09-08 | 408.00 | 408.00 | 397.30 | 397.30 | 397.30 | 110 |
| 2026-09-07 | 409.00 | 409.00 | 399.00 | 408.00 | 408.00 | 12 |
| 2026-09-04 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 1 |
| 2026-09-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-09-02 | 410.00 | 410.00 | 397.30 | 410.00 | 410.00 | 18 |
| 2026-09-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-08-31 | 410.00 | 419.75 | 410.00 | 410.00 | 410.00 | 9 |
| 2026-08-28 | 421.85 | 421.85 | 397.00 | 410.00 | 410.00 | 15 |
| 2026-08-27 | 401.00 | 422.75 | 385.70 | 421.85 | 421.85 | 8 |
| 2026-08-24 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2026-08-19 | 398.50 | 401.00 | 398.50 | 401.00 | 401.00 | 4 |
| 2026-08-18 | 414.80 | 414.80 | 398.50 | 398.50 | 398.50 | 26 |
| 2026-08-17 | 400.00 | 414.80 | 387.30 | 414.80 | 414.80 | 4 |
| 2026-08-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3 |
| 2026-08-12 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 47 |
| 2026-08-11 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-08-10 | 410.50 | 420.00 | 410.00 | 410.00 | 410.00 | 215 |
| 2026-08-07 | 411.95 | 414.90 | 402.00 | 410.50 | 410.50 | 31 |
| 2026-08-06 | 391.50 | 411.95 | 390.00 | 411.95 | 411.95 | 294 |
| 2026-08-05 | 392.75 | 392.75 | 391.50 | 391.50 | 391.50 | 3 |
| 2026-08-04 | 394.00 | 394.00 | 370.00 | 392.75 | 392.75 | 24 |
| 2026-08-03 | 394.00 | 394.95 | 394.00 | 394.00 | 394.00 | 4 |
| 2026-07-31 | 384.00 | 394.90 | 384.00 | 394.00 | 394.00 | 8 |
| 2026-07-29 | 364.10 | 384.70 | 364.10 | 384.00 | 384.00 | 50 |
| 2026-07-28 | 362.50 | 365.00 | 362.50 | 364.10 | 364.10 | 10 |
| 2026-07-27 | 387.40 | 387.40 | 362.50 | 362.50 | 362.50 | 29 |
| 2026-07-24 | 384.90 | 387.40 | 384.90 | 387.40 | 387.40 | 5 |
| 2026-07-23 | 360.00 | 384.90 | 360.00 | 384.90 | 384.90 | 3 |
| 2026-07-22 | 375.00 | 375.00 | 360.00 | 360.00 | 360.00 | 396 |
| 2026-07-21 | 375.00 | 375.00 | 360.00 | 375.00 | 375.00 | 397 |
| 2026-07-20 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | 4 |
| 2026-07-17 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-07-16 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 85 |
Page 1 of 14 · 812 trading daysOlder →
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.