MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2026-07-14 | 365.00 | 365.00 | 328.55 | 363.00 | 363.00 | 56 |
| 2026-07-13 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2026-07-10 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 4 |
| 2026-07-09 | 369.95 | 370.00 | 358.10 | 365.00 | 365.00 | 42 |
| 2026-07-08 | 370.00 | 370.00 | 358.10 | 369.95 | 369.95 | 7 |
| 2026-07-07 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 18 |
| 2026-07-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-03 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-02 | 386.90 | 386.90 | 380.00 | 380.00 | 380.00 | 10 |
| 2026-07-01 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | 0 |
| 2026-06-30 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | 0 |
| 2026-06-29 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | 0 |
| 2026-06-26 | 385.00 | 386.90 | 385.00 | 386.90 | 386.90 | 5 |
| 2026-06-25 | 374.00 | 385.00 | 374.00 | 385.00 | 385.00 | 1 |
| 2026-06-24 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-06-23 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-06-22 | 372.90 | 374.00 | 372.00 | 374.00 | 374.00 | 8 |
| 2026-06-19 | 356.70 | 372.90 | 356.70 | 372.90 | 372.90 | 30 |
| 2026-06-18 | 388.00 | 388.00 | 356.70 | 356.70 | 356.70 | 11 |
| 2026-06-16 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-15 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-12 | 390.00 | 390.00 | 357.00 | 388.00 | 388.00 | 2 |
| 2026-06-11 | 395.00 | 395.00 | 356.00 | 390.00 | 390.00 | 11 |
| 2026-06-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-06-09 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-06-08 | 388.00 | 398.90 | 388.00 | 395.00 | 395.00 | 30 |
| 2026-06-05 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-04 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-03 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-02 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 10 |
| 2026-06-01 | 388.00 | 388.00 | 385.00 | 388.00 | 388.00 | 36 |
| 2026-05-26 | 385.00 | 388.00 | 385.00 | 388.00 | 388.00 | 2 |
| 2026-05-25 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2026-05-22 | 386.90 | 386.90 | 385.00 | 385.00 | 385.00 | 10 |
| 2026-05-21 | 387.00 | 387.00 | 385.90 | 386.90 | 386.90 | 20 |
| 2026-05-20 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2026-05-19 | 388.00 | 388.00 | 368.00 | 387.00 | 387.00 | 28 |
| 2026-05-18 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-05-15 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-05-14 | 387.80 | 388.00 | 386.00 | 388.00 | 388.00 | 70 |
| 2026-05-13 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 0 |
| 2026-05-12 | 388.00 | 388.00 | 387.80 | 387.80 | 387.80 | 1 |
| 2026-05-11 | 387.00 | 388.00 | 387.00 | 388.00 | 388.00 | 28 |
| 2026-05-08 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2026-05-07 | 388.00 | 388.00 | 365.10 | 387.00 | 387.00 | 5 |
| 2026-05-06 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1 |
| 2026-05-05 | 382.00 | 388.00 | 360.00 | 388.00 | 388.00 | 42 |
| 2026-05-04 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 14 |
| 2026-04-30 | 384.00 | 390.00 | 382.00 | 382.00 | 382.00 | 5 |
| 2026-04-29 | 383.10 | 384.00 | 383.10 | 384.00 | 384.00 | 4 |
| 2026-04-28 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | 0 |
| 2026-04-27 | 383.00 | 383.10 | 383.00 | 383.10 | 383.10 | 6 |
| 2026-04-24 | 395.85 | 395.85 | 381.10 | 383.00 | 383.00 | 17 |
| 2026-04-23 | 395.95 | 395.95 | 395.85 | 395.85 | 395.85 | 5 |
| 2026-04-22 | 395.00 | 395.95 | 380.00 | 395.95 | 395.95 | 5 |
| 2026-04-21 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-04-20 | 390.00 | 396.95 | 390.00 | 395.00 | 395.00 | 15 |
| 2026-04-17 | 383.00 | 390.00 | 380.00 | 390.00 | 390.00 | 39 |
| 2026-04-16 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
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.