MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | 10 |
| 2026-04-14 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 52 |
| 2026-04-13 | 387.00 | 387.00 | 380.00 | 380.00 | 380.00 | 6 |
| 2026-04-10 | 387.00 | 387.00 | 380.00 | 387.00 | 387.00 | 12 |
| 2026-04-09 | 387.00 | 387.00 | 380.50 | 387.00 | 387.00 | 54 |
| 2026-04-08 | 386.10 | 387.00 | 386.10 | 387.00 | 387.00 | 5 |
| 2026-04-07 | 386.00 | 409.00 | 386.00 | 386.10 | 386.10 | 1,010 |
| 2026-04-06 | 394.95 | 394.95 | 385.00 | 386.00 | 386.00 | 18 |
| 2026-04-03 | 395.00 | 395.00 | 385.10 | 394.95 | 394.95 | 62 |
| 2026-04-02 | 397.00 | 397.00 | 385.10 | 395.00 | 395.00 | 46 |
| 2026-04-01 | 397.95 | 397.95 | 397.00 | 397.00 | 397.00 | 10 |
| 2026-03-31 | 397.95 | 397.95 | 397.95 | 397.95 | 397.95 | 0 |
| 2026-03-30 | 382.50 | 397.95 | 382.50 | 397.95 | 397.95 | 48 |
| 2026-03-27 | 397.00 | 397.00 | 366.00 | 382.50 | 382.50 | 237 |
| 2026-03-26 | 381.00 | 397.00 | 381.00 | 397.00 | 397.00 | 6 |
| 2026-03-25 | 398.95 | 398.95 | 381.00 | 381.00 | 381.00 | 10 |
| 2026-03-24 | 402.90 | 402.90 | 380.55 | 398.95 | 398.95 | 19 |
| 2026-03-19 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | 0 |
| 2026-03-18 | 396.00 | 402.90 | 396.00 | 402.90 | 402.90 | 91 |
| 2026-03-17 | 397.95 | 397.95 | 380.05 | 396.00 | 396.00 | 4 |
| 2026-03-16 | 398.30 | 398.30 | 397.95 | 397.95 | 397.95 | 1 |
| 2026-03-13 | 398.45 | 398.45 | 398.30 | 398.30 | 398.30 | 3 |
| 2026-03-12 | 395.00 | 399.00 | 380.10 | 398.45 | 398.45 | 45 |
| 2026-03-11 | 380.00 | 399.45 | 380.00 | 395.00 | 395.00 | 20 |
| 2026-03-10 | 380.55 | 381.00 | 380.00 | 380.00 | 380.00 | 49 |
| 2026-03-09 | 404.90 | 404.90 | 380.55 | 380.55 | 380.55 | 4 |
| 2026-03-06 | 400.00 | 404.90 | 400.00 | 404.90 | 404.90 | 90 |
| 2026-03-05 | 395.95 | 400.00 | 390.00 | 400.00 | 400.00 | 46 |
| 2026-03-04 | 360.00 | 395.95 | 360.00 | 395.95 | 395.95 | 13 |
| 2026-03-03 | 377.00 | 377.00 | 360.00 | 360.00 | 360.00 | 111 |
| 2026-03-02 | 390.00 | 390.00 | 360.00 | 377.00 | 377.00 | 209 |
| 2026-02-27 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 6 |
| 2026-02-26 | 398.85 | 400.00 | 395.00 | 395.00 | 395.00 | 18 |
| 2026-02-25 | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | 0 |
| 2026-02-24 | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | 0 |
| 2026-02-23 | 399.00 | 399.00 | 379.00 | 398.85 | 398.85 | 9 |
| 2026-02-20 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2026-02-19 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2026-02-18 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 2 |
| 2026-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-02-16 | 399.95 | 400.00 | 399.95 | 400.00 | 400.00 | 1 |
| 2026-02-13 | 399.90 | 399.95 | 399.90 | 399.95 | 399.95 | 5 |
| 2026-02-12 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | 3 |
| 2026-02-11 | 391.00 | 399.90 | 381.10 | 399.90 | 399.90 | 18 |
| 2026-02-10 | 399.95 | 399.95 | 391.00 | 391.00 | 391.00 | 33 |
| 2026-02-09 | 381.00 | 400.00 | 381.00 | 399.95 | 399.95 | 71 |
| 2026-02-06 | 397.90 | 397.90 | 379.00 | 381.00 | 381.00 | 45 |
| 2026-02-05 | 399.85 | 399.85 | 379.00 | 397.90 | 397.90 | 28 |
| 2026-02-04 | 399.85 | 399.85 | 399.85 | 399.85 | 399.85 | 0 |
| 2026-02-03 | 399.95 | 399.95 | 388.00 | 399.85 | 399.85 | 12 |
| 2026-02-02 | 390.00 | 399.95 | 367.00 | 399.95 | 399.95 | 111 |
| 2026-01-30 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 20 |
| 2026-01-29 | 408.90 | 408.90 | 400.00 | 400.00 | 400.00 | 6 |
| 2026-01-28 | 395.00 | 408.90 | 390.00 | 408.90 | 408.90 | 29 |
| 2026-01-27 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-01-26 | 393.30 | 395.00 | 393.30 | 395.00 | 395.00 | 19 |
| 2026-01-23 | 411.95 | 411.95 | 393.30 | 393.30 | 393.30 | 13 |
| 2026-01-22 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | 0 |
| 2026-01-21 | 395.10 | 411.95 | 395.10 | 411.95 | 411.95 | 1 |
| 2026-01-20 | 393.10 | 411.85 | 393.10 | 395.10 | 395.10 | 11 |
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.