MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 380.00 | 380.00 | 368.70 | 379.50 | 379.50 | 15 |
| 2026-10-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-10-13 | 386.90 | 386.90 | 380.00 | 380.00 | 380.00 | 105 |
| 2026-10-12 | 389.00 | 389.00 | 377.40 | 386.90 | 386.90 | 4 |
| 2026-10-09 | 393.05 | 393.05 | 353.80 | 389.00 | 389.00 | 6 |
| 2026-10-08 | 393.05 | 393.05 | 393.05 | 393.05 | 393.05 | 0 |
| 2026-10-07 | 394.85 | 394.85 | 366.00 | 393.05 | 393.05 | 19 |
| 2026-10-06 | 397.95 | 397.95 | 365.00 | 394.85 | 394.85 | 25 |
| 2026-10-05 | 392.95 | 399.90 | 388.00 | 397.95 | 397.95 | 14 |
| 2026-10-02 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | 0 |
| 2026-10-01 | 394.95 | 394.95 | 392.95 | 392.95 | 392.95 | 7 |
| 2026-09-30 | 380.00 | 394.95 | 378.00 | 394.95 | 394.95 | 6 |
| 2026-09-29 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 5 |
| 2026-09-28 | 379.00 | 380.00 | 378.00 | 378.00 | 378.00 | 9 |
| 2026-09-25 | 389.95 | 389.95 | 379.00 | 379.00 | 379.00 | 5 |
| 2026-09-24 | 389.95 | 389.95 | 379.00 | 389.95 | 389.95 | 7 |
| 2026-09-23 | 390.00 | 390.00 | 389.95 | 389.95 | 389.95 | 4 |
| 2026-09-22 | 378.00 | 390.00 | 378.00 | 390.00 | 390.00 | 1 |
| 2026-09-21 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-09-18 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 3 |
| 2026-09-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-09-16 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 1 |
| 2026-09-15 | 376.10 | 383.00 | 376.10 | 383.00 | 383.00 | 6 |
| 2026-09-14 | 384.90 | 384.90 | 376.00 | 376.10 | 376.10 | 9 |
| 2026-09-11 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0 |
| 2026-09-10 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0 |
| 2026-09-09 | 385.00 | 385.00 | 384.90 | 384.90 | 384.90 | 10 |
| 2026-09-08 | 385.00 | 385.00 | 376.00 | 385.00 | 385.00 | 117 |
| 2026-09-07 | 387.95 | 387.95 | 385.00 | 385.00 | 385.00 | 7 |
| 2026-09-04 | 390.85 | 390.85 | 385.00 | 387.95 | 387.95 | 4 |
| 2026-09-03 | 386.00 | 390.85 | 376.15 | 390.85 | 390.85 | 3 |
| 2026-09-02 | 387.95 | 387.95 | 386.00 | 386.00 | 386.00 | 4 |
| 2026-09-01 | 390.95 | 390.95 | 387.95 | 387.95 | 387.95 | 3 |
| 2026-08-31 | 391.00 | 391.00 | 390.95 | 390.95 | 390.95 | 1 |
| 2026-08-28 | 392.00 | 392.00 | 365.10 | 391.00 | 391.00 | 9 |
| 2026-08-27 | 393.90 | 393.90 | 380.00 | 392.00 | 392.00 | 24 |
| 2026-08-24 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | 0 |
| 2026-08-19 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | 0 |
| 2026-08-18 | 394.00 | 394.00 | 393.90 | 393.90 | 393.90 | 21 |
| 2026-08-17 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-08-13 | 397.00 | 397.00 | 385.50 | 394.00 | 394.00 | 13 |
| 2026-08-12 | 404.95 | 404.95 | 395.00 | 397.00 | 397.00 | 21 |
| 2026-08-11 | 400.00 | 404.95 | 367.00 | 404.95 | 404.95 | 2 |
| 2026-08-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2026-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-05 | 401.00 | 410.00 | 400.00 | 400.00 | 400.00 | 22 |
| 2026-08-04 | 370.55 | 401.00 | 370.55 | 401.00 | 401.00 | 255 |
| 2026-08-03 | 370.00 | 395.00 | 370.00 | 370.55 | 370.55 | 83 |
| 2026-07-31 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 1 |
| 2026-07-29 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 47 |
| 2026-07-28 | 364.50 | 365.00 | 364.50 | 365.00 | 365.00 | 10 |
| 2026-07-27 | 360.00 | 364.50 | 360.00 | 364.50 | 364.50 | 2 |
| 2026-07-24 | 364.95 | 364.95 | 360.00 | 360.00 | 360.00 | 9 |
| 2026-07-23 | 364.95 | 364.95 | 364.95 | 364.95 | 364.95 | 0 |
| 2026-07-22 | 364.95 | 364.95 | 364.95 | 364.95 | 364.95 | 0 |
| 2026-07-21 | 364.75 | 364.95 | 364.75 | 364.95 | 364.95 | 30 |
| 2026-07-20 | 364.70 | 364.75 | 364.70 | 364.75 | 364.75 | 2 |
| 2026-07-17 | 363.00 | 364.70 | 330.15 | 364.70 | 364.70 | 36 |
| 2026-07-16 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
Page 1 of 5 · 242 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.