MAGHREB OXYGENE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 395.00 | 428.75 | 395.00 | 402.00 | 402.00 | 164 |
| 2025-07-21 | 425.00 | 428.60 | 395.00 | 395.00 | 395.00 | 42 |
| 2025-07-18 | 386.50 | 425.00 | 386.50 | 425.00 | 425.00 | 53 |
| 2025-07-17 | 410.00 | 410.00 | 386.50 | 386.50 | 386.50 | 100 |
| 2025-07-16 | 410.50 | 411.50 | 400.00 | 410.00 | 410.00 | 499 |
| 2025-07-15 | 417.00 | 417.00 | 410.00 | 410.50 | 410.50 | 20 |
| 2025-07-14 | 418.00 | 418.00 | 409.05 | 417.00 | 417.00 | 12 |
| 2025-07-11 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | 80 |
| 2025-07-10 | 418.00 | 430.00 | 418.00 | 430.00 | 430.00 | 16 |
| 2025-07-09 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | 70 |
| 2025-07-08 | 430.00 | 434.90 | 430.00 | 430.00 | 430.00 | 6 |
| 2025-07-07 | 418.00 | 430.00 | 418.00 | 430.00 | 430.00 | 10 |
| 2025-07-04 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1 |
| 2025-07-03 | 429.00 | 429.00 | 418.00 | 418.00 | 418.00 | 69 |
| 2025-07-02 | 440.00 | 440.00 | 429.00 | 429.00 | 429.00 | 32 |
| 2025-07-01 | 447.95 | 447.95 | 440.00 | 440.00 | 440.00 | 20 |
| 2025-06-30 | 448.00 | 450.00 | 405.50 | 447.95 | 447.95 | 186 |
| 2025-06-26 | 438.80 | 450.00 | 421.00 | 448.00 | 448.00 | 128 |
| 2025-06-25 | 420.00 | 438.80 | 400.15 | 438.80 | 438.80 | 26 |
| 2025-06-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 15 |
| 2025-06-23 | 426.95 | 426.95 | 420.00 | 420.00 | 420.00 | 9 |
| 2025-06-20 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | 0 |
| 2025-06-19 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | 59 |
| 2025-06-18 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | 0 |
| 2025-06-17 | 426.95 | 428.45 | 426.95 | 426.95 | 426.95 | 16 |
| 2025-06-16 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | 11 |
| 2025-06-13 | 435.00 | 435.00 | 426.95 | 426.95 | 426.95 | 7 |
| 2025-06-12 | 447.00 | 447.00 | 427.00 | 435.00 | 435.00 | 41 |
| 2025-06-11 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 18 |
| 2025-06-10 | 440.00 | 447.90 | 440.00 | 447.00 | 447.00 | 51 |
| 2025-06-06 | 427.00 | 440.40 | 427.00 | 440.00 | 440.00 | 65 |
| 2025-06-05 | 427.00 | 427.00 | 426.95 | 427.00 | 427.00 | 114 |
| 2025-06-04 | 426.95 | 427.00 | 426.95 | 427.00 | 427.00 | 14 |
| 2025-06-03 | 427.10 | 427.10 | 426.95 | 426.95 | 426.95 | 54 |
| 2025-06-02 | 429.00 | 429.00 | 427.10 | 427.10 | 427.10 | 6 |
| 2025-05-30 | 438.00 | 441.00 | 429.00 | 429.00 | 429.00 | 56 |
| 2025-05-29 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | 5 |
| 2025-05-28 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 1 |
| 2025-05-27 | 445.00 | 445.00 | 426.60 | 440.00 | 440.00 | 22 |
| 2025-05-26 | 424.10 | 447.90 | 424.10 | 445.00 | 445.00 | 31 |
| 2025-05-23 | 445.00 | 445.00 | 424.10 | 424.10 | 424.10 | 1 |
| 2025-05-22 | 423.70 | 447.90 | 423.70 | 445.00 | 445.00 | 173 |
| 2025-05-21 | 447.00 | 447.00 | 423.70 | 423.70 | 423.70 | 42 |
| 2025-05-20 | 440.10 | 447.00 | 440.10 | 447.00 | 447.00 | 10 |
| 2025-05-19 | 447.90 | 447.90 | 440.10 | 440.10 | 440.10 | 67 |
| 2025-05-16 | 440.00 | 447.90 | 440.00 | 447.90 | 447.90 | 25 |
| 2025-05-15 | 431.00 | 440.00 | 425.00 | 440.00 | 440.00 | 66 |
| 2025-05-14 | 450.00 | 450.00 | 430.10 | 431.00 | 431.00 | 106 |
| 2025-05-13 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 3 |
| 2025-05-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-09 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 27 |
| 2025-05-08 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-05-07 | 421.05 | 442.00 | 421.05 | 442.00 | 442.00 | 8 |
| 2025-05-06 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | 0 |
| 2025-05-05 | 442.10 | 442.10 | 421.05 | 421.05 | 421.05 | 5 |
| 2025-05-02 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | 0 |
| 2025-04-30 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | 23 |
| 2025-04-29 | 442.10 | 450.00 | 442.10 | 442.10 | 442.10 | 19 |
| 2025-04-28 | 441.10 | 442.15 | 441.10 | 442.10 | 442.10 | 45 |
| 2025-04-25 | 457.90 | 457.90 | 441.10 | 441.10 | 441.10 | 27 |
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.