MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 391.10 | 393.10 | 391.10 | 393.10 | 393.10 | 5 |
| 2026-01-16 | 412.80 | 412.80 | 391.10 | 391.10 | 391.10 | 4 |
| 2026-01-15 | 411.95 | 412.80 | 411.95 | 412.80 | 412.80 | 52 |
| 2026-01-13 | 411.65 | 411.95 | 402.00 | 411.95 | 411.95 | 23 |
| 2026-01-12 | 412.75 | 412.75 | 401.05 | 411.65 | 411.65 | 79 |
| 2026-01-09 | 405.00 | 412.80 | 405.00 | 412.75 | 412.75 | 37 |
| 2026-01-08 | 405.00 | 405.00 | 401.00 | 405.00 | 405.00 | 118 |
| 2026-01-07 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 69 |
| 2026-01-06 | 413.00 | 413.00 | 401.00 | 413.00 | 413.00 | 48 |
| 2026-01-05 | 412.90 | 413.00 | 401.00 | 413.00 | 413.00 | 27 |
| 2026-01-02 | 413.90 | 413.90 | 412.90 | 412.90 | 412.90 | 12 |
| 2025-12-31 | 413.00 | 413.90 | 413.00 | 413.90 | 413.90 | 1 |
| 2025-12-30 | 414.00 | 414.00 | 413.00 | 413.00 | 413.00 | 5 |
| 2025-12-29 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-12-26 | 413.00 | 414.00 | 413.00 | 414.00 | 414.00 | 50 |
| 2025-12-25 | 400.20 | 413.90 | 400.20 | 413.00 | 413.00 | 18 |
| 2025-12-24 | 400.20 | 414.95 | 400.20 | 400.20 | 400.20 | 7 |
| 2025-12-23 | 414.00 | 414.00 | 400.20 | 400.20 | 400.20 | 15 |
| 2025-12-22 | 414.00 | 415.80 | 414.00 | 414.00 | 414.00 | 70 |
| 2025-12-19 | 385.10 | 416.60 | 385.10 | 414.00 | 414.00 | 10 |
| 2025-12-18 | 399.00 | 399.00 | 384.40 | 385.10 | 385.10 | 101 |
| 2025-12-17 | 417.00 | 417.00 | 395.60 | 399.00 | 399.00 | 95 |
| 2025-12-16 | 405.00 | 417.00 | 405.00 | 417.00 | 417.00 | 30 |
| 2025-12-15 | 419.00 | 419.10 | 405.00 | 405.00 | 405.00 | 29 |
| 2025-12-12 | 418.00 | 419.90 | 418.00 | 419.00 | 419.00 | 4 |
| 2025-12-11 | 419.65 | 419.80 | 400.00 | 418.00 | 418.00 | 43 |
| 2025-12-10 | 420.00 | 420.00 | 389.80 | 419.65 | 419.65 | 45 |
| 2025-12-09 | 409.00 | 420.00 | 409.00 | 420.00 | 420.00 | 32 |
| 2025-12-08 | 389.90 | 409.00 | 389.90 | 409.00 | 409.00 | 25 |
| 2025-12-05 | 385.00 | 389.90 | 385.00 | 389.90 | 389.90 | 2 |
| 2025-12-04 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 5 |
| 2025-12-03 | 389.00 | 389.00 | 380.00 | 380.00 | 380.00 | 21 |
| 2025-12-02 | 390.00 | 390.00 | 389.00 | 389.00 | 389.00 | 1 |
| 2025-12-01 | 387.00 | 390.00 | 385.00 | 390.00 | 390.00 | 76 |
| 2025-11-28 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 31 |
| 2025-11-27 | 392.00 | 392.00 | 356.00 | 387.00 | 387.00 | 76 |
| 2025-11-26 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-11-25 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 113 |
| 2025-11-24 | 393.00 | 402.10 | 391.60 | 392.00 | 392.00 | 171 |
| 2025-11-21 | 409.75 | 414.00 | 393.00 | 393.00 | 393.00 | 159 |
| 2025-11-20 | 410.00 | 410.00 | 392.00 | 409.75 | 409.75 | 21 |
| 2025-11-19 | 391.80 | 416.90 | 391.80 | 410.00 | 410.00 | 15 |
| 2025-11-17 | 391.65 | 417.25 | 391.65 | 391.80 | 391.80 | 48 |
| 2025-11-14 | 391.60 | 391.65 | 391.60 | 391.65 | 391.65 | 15 |
| 2025-11-13 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 0 |
| 2025-11-12 | 390.00 | 392.00 | 390.00 | 391.60 | 391.60 | 30 |
| 2025-11-11 | 405.00 | 405.00 | 390.00 | 390.00 | 390.00 | 157 |
| 2025-11-10 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-11-07 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1 |
| 2025-11-05 | 409.50 | 409.50 | 400.00 | 401.00 | 401.00 | 123 |
| 2025-11-04 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | 31 |
| 2025-11-03 | 410.00 | 410.00 | 409.50 | 409.50 | 409.50 | 20 |
| 2025-10-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 50 |
| 2025-10-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-29 | 405.00 | 410.00 | 401.00 | 410.00 | 410.00 | 44 |
| 2025-10-28 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | 85 |
| 2025-10-27 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 20 |
| 2025-10-24 | 405.00 | 405.00 | 400.10 | 405.00 | 405.00 | 65 |
| 2025-10-23 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 40 |
| 2025-10-22 | 403.10 | 415.00 | 403.00 | 405.00 | 405.00 | 375 |
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.