MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 12,411.00 | 12,669.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1,229 |
| 2026-07-14 | 12,500.00 | 12,800.00 | 12,300.00 | 12,411.00 | 12,411.00 | 2,435 |
| 2026-07-13 | 12,903.00 | 12,904.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,274 |
| 2026-07-10 | 13,001.00 | 13,280.00 | 12,900.00 | 12,903.00 | 12,903.00 | 895 |
| 2026-07-09 | 13,350.00 | 13,580.00 | 13,001.00 | 13,001.00 | 13,001.00 | 160 |
| 2026-07-08 | 13,351.00 | 13,352.00 | 12,900.00 | 13,350.00 | 13,350.00 | 280 |
| 2026-07-07 | 13,760.00 | 13,760.00 | 13,201.00 | 13,351.00 | 13,351.00 | 131 |
| 2026-07-06 | 13,748.00 | 13,948.00 | 13,407.00 | 13,760.00 | 13,760.00 | 83 |
| 2026-07-03 | 13,612.00 | 14,100.00 | 13,612.00 | 13,748.00 | 13,748.00 | 290 |
| 2026-07-02 | 13,060.00 | 13,900.00 | 13,060.00 | 13,612.00 | 13,612.00 | 586 |
| 2026-07-01 | 13,500.00 | 13,899.00 | 12,850.00 | 13,060.00 | 13,060.00 | 665 |
| 2026-06-30 | 12,800.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 18,192 |
| 2026-06-29 | 12,319.00 | 12,800.00 | 11,600.00 | 12,800.00 | 12,800.00 | 648 |
| 2026-06-26 | 12,570.00 | 13,150.00 | 12,319.00 | 12,319.00 | 12,319.00 | 1,642 |
| 2026-06-25 | 12,800.00 | 13,350.00 | 12,160.00 | 12,570.00 | 12,570.00 | 8,585 |
| 2026-06-24 | 14,095.00 | 14,095.00 | 12,700.00 | 12,800.00 | 12,800.00 | 4,287 |
| 2026-06-23 | 14,590.00 | 14,590.00 | 13,800.00 | 14,095.00 | 14,095.00 | 1,594 |
| 2026-06-22 | 14,350.00 | 14,790.00 | 14,151.00 | 14,590.00 | 14,590.00 | 715 |
| 2026-06-19 | 13,905.00 | 14,350.00 | 13,502.00 | 14,350.00 | 14,350.00 | 878 |
| 2026-06-18 | 14,800.00 | 14,800.00 | 13,900.00 | 13,905.00 | 13,905.00 | 1,022 |
| 2026-06-16 | 14,998.00 | 15,390.00 | 14,800.00 | 14,800.00 | 14,800.00 | 688 |
| 2026-06-15 | 13,635.00 | 14,998.00 | 13,635.00 | 14,998.00 | 14,998.00 | 4,031 |
| 2026-06-12 | 13,321.00 | 13,900.00 | 13,321.00 | 13,635.00 | 13,635.00 | 2,651 |
| 2026-06-11 | 14,800.00 | 14,899.00 | 13,321.00 | 13,321.00 | 13,321.00 | 19,165 |
| 2026-06-10 | 16,402.00 | 16,402.00 | 14,800.00 | 14,800.00 | 14,800.00 | 6,801 |
| 2026-06-09 | 16,680.00 | 16,996.00 | 16,200.00 | 16,402.00 | 16,402.00 | 599 |
| 2026-06-08 | 16,501.00 | 16,680.00 | 15,250.00 | 16,680.00 | 16,680.00 | 2,045 |
| 2026-06-05 | 16,550.00 | 16,770.00 | 15,750.00 | 16,501.00 | 16,501.00 | 926 |
| 2026-06-04 | 16,975.00 | 16,990.00 | 16,500.00 | 16,550.00 | 16,550.00 | 908 |
| 2026-06-03 | 17,100.00 | 17,743.00 | 16,200.00 | 16,975.00 | 16,975.00 | 2,931 |
| 2026-06-02 | 18,098.00 | 18,675.00 | 17,001.00 | 17,100.00 | 17,100.00 | 1,919 |
| 2026-06-01 | 17,405.00 | 18,894.00 | 17,405.00 | 18,098.00 | 18,098.00 | 2,949 |
| 2026-05-26 | 16,600.00 | 17,600.00 | 16,600.00 | 17,405.00 | 17,405.00 | 5,155 |
| 2026-05-25 | 15,095.00 | 16,600.00 | 15,095.00 | 16,600.00 | 16,600.00 | 3,209 |
| 2026-05-22 | 14,850.00 | 15,299.00 | 14,850.00 | 15,095.00 | 15,095.00 | 1,484 |
| 2026-05-21 | 14,500.00 | 14,999.00 | 14,500.00 | 14,850.00 | 14,850.00 | 807 |
| 2026-05-20 | 14,251.00 | 14,698.00 | 14,180.00 | 14,500.00 | 14,500.00 | 1,235 |
| 2026-05-19 | 14,698.00 | 15,600.00 | 14,200.00 | 14,251.00 | 14,251.00 | 2,332 |
| 2026-05-18 | 14,000.00 | 14,698.00 | 13,700.00 | 14,698.00 | 14,698.00 | 736 |
| 2026-05-15 | 15,300.00 | 15,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,613 |
| 2026-05-14 | 15,696.00 | 16,995.00 | 15,300.00 | 15,300.00 | 15,300.00 | 3,242 |
| 2026-05-13 | 14,270.00 | 15,696.00 | 14,270.00 | 15,696.00 | 15,696.00 | 10,831 |
| 2026-05-12 | 14,100.00 | 14,396.00 | 14,053.00 | 14,270.00 | 14,270.00 | 2,657 |
| 2026-05-11 | 13,890.00 | 14,399.00 | 13,710.00 | 14,100.00 | 14,100.00 | 1,960 |
| 2026-05-08 | 13,800.00 | 13,997.00 | 13,700.00 | 13,890.00 | 13,890.00 | 164 |
| 2026-05-07 | 13,799.00 | 13,849.00 | 13,700.00 | 13,800.00 | 13,800.00 | 2,602 |
| 2026-05-06 | 13,612.00 | 14,000.00 | 13,612.00 | 13,799.00 | 13,799.00 | 5,920 |
| 2026-05-05 | 13,900.00 | 13,995.00 | 13,612.00 | 13,612.00 | 13,612.00 | 1,987 |
| 2026-05-04 | 13,800.00 | 14,000.00 | 13,712.00 | 13,900.00 | 13,900.00 | 561 |
| 2026-04-30 | 13,800.00 | 13,970.00 | 13,713.00 | 13,800.00 | 13,800.00 | 1,932 |
| 2026-04-29 | 13,801.00 | 14,199.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,306 |
| 2026-04-28 | 14,000.00 | 14,000.00 | 13,654.00 | 13,801.00 | 13,801.00 | 6,037 |
| 2026-04-27 | 13,991.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 945 |
| 2026-04-24 | 14,299.00 | 14,299.00 | 13,855.00 | 13,991.00 | 13,991.00 | 6,172 |
| 2026-04-23 | 13,990.00 | 14,500.00 | 13,990.00 | 14,299.00 | 14,299.00 | 1,644 |
| 2026-04-22 | 13,800.00 | 14,000.00 | 13,650.00 | 13,990.00 | 13,990.00 | 746 |
| 2026-04-21 | 13,400.00 | 14,000.00 | 13,337.00 | 13,800.00 | 13,800.00 | 552 |
| 2026-04-20 | 13,300.00 | 13,799.00 | 13,300.00 | 13,400.00 | 13,400.00 | 956 |
| 2026-04-17 | 13,520.00 | 14,100.00 | 13,201.00 | 13,300.00 | 13,300.00 | 5,321 |
| 2026-04-16 | 13,500.00 | 13,758.00 | 13,003.00 | 13,520.00 | 13,520.00 | 3,054 |
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.