MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 14,100.00 | 14,400.00 | 12,905.00 | 13,500.00 | 13,500.00 | 6,899 |
| 2026-04-14 | 13,127.00 | 14,250.00 | 13,127.00 | 14,100.00 | 14,100.00 | 6,867 |
| 2026-04-13 | 11,934.00 | 13,127.00 | 11,800.00 | 13,127.00 | 13,127.00 | 28,804 |
| 2026-04-10 | 10,850.00 | 11,934.00 | 10,850.00 | 11,934.00 | 11,934.00 | 9,966 |
| 2026-04-09 | 10,708.00 | 10,850.00 | 10,563.00 | 10,850.00 | 10,850.00 | 3,186 |
| 2026-04-08 | 10,180.00 | 11,090.00 | 10,180.00 | 10,708.00 | 10,708.00 | 1,125 |
| 2026-04-07 | 10,745.00 | 11,100.00 | 9,800.00 | 10,180.00 | 10,180.00 | 756 |
| 2026-04-06 | 10,000.00 | 10,750.00 | 10,000.00 | 10,745.00 | 10,745.00 | 1,527 |
| 2026-04-03 | 9,300.00 | 10,000.00 | 9,152.00 | 10,000.00 | 10,000.00 | 6,354 |
| 2026-04-02 | 9,349.00 | 9,500.00 | 8,800.00 | 9,300.00 | 9,300.00 | 271 |
| 2026-04-01 | 8,500.00 | 9,349.00 | 8,500.00 | 9,349.00 | 9,349.00 | 10,722 |
| 2026-03-31 | 8,498.00 | 8,550.00 | 8,460.00 | 8,500.00 | 8,500.00 | 680 |
| 2026-03-30 | 8,450.00 | 8,500.00 | 8,400.00 | 8,498.00 | 8,498.00 | 526 |
| 2026-03-27 | 8,480.00 | 8,750.00 | 8,210.00 | 8,450.00 | 8,450.00 | 4,783 |
| 2026-03-26 | 8,232.00 | 8,600.00 | 8,232.00 | 8,480.00 | 8,480.00 | 4,520 |
| 2026-03-25 | 8,020.00 | 8,286.00 | 8,004.00 | 8,232.00 | 8,232.00 | 1,844 |
| 2026-03-24 | 7,901.00 | 8,049.00 | 7,753.00 | 8,020.00 | 8,020.00 | 4,211 |
| 2026-03-19 | 8,005.00 | 8,005.00 | 7,778.00 | 7,901.00 | 7,901.00 | 1,742 |
| 2026-03-18 | 8,005.00 | 8,005.00 | 7,850.00 | 8,005.00 | 8,005.00 | 1,434 |
| 2026-03-17 | 7,999.00 | 8,099.00 | 7,899.00 | 8,005.00 | 8,005.00 | 394 |
| 2026-03-16 | 8,003.00 | 8,003.00 | 7,861.00 | 7,999.00 | 7,999.00 | 317 |
| 2026-03-13 | 8,150.00 | 8,150.00 | 8,003.00 | 8,003.00 | 8,003.00 | 2,605 |
| 2026-03-12 | 8,100.00 | 8,250.00 | 8,100.00 | 8,150.00 | 8,150.00 | 948 |
| 2026-03-11 | 8,053.00 | 8,101.00 | 8,053.00 | 8,100.00 | 8,100.00 | 1,198 |
| 2026-03-10 | 7,850.00 | 8,200.00 | 7,850.00 | 8,053.00 | 8,053.00 | 2,866 |
| 2026-03-09 | 8,250.00 | 8,250.00 | 7,502.00 | 7,850.00 | 7,850.00 | 3,259 |
| 2026-03-06 | 8,302.00 | 8,302.00 | 8,120.00 | 8,250.00 | 8,250.00 | 1,493 |
| 2026-03-05 | 8,390.00 | 8,390.00 | 8,075.00 | 8,302.00 | 8,302.00 | 1,299 |
| 2026-03-04 | 7,926.00 | 8,390.00 | 7,911.00 | 8,390.00 | 8,390.00 | 5,004 |
| 2026-03-03 | 8,750.00 | 8,750.00 | 7,881.00 | 7,926.00 | 7,926.00 | 5,051 |
| 2026-03-02 | 8,500.00 | 9,150.00 | 8,500.00 | 8,750.00 | 8,750.00 | 5,440 |
| 2026-02-27 | 7,920.00 | 8,600.00 | 7,920.00 | 8,500.00 | 8,500.00 | 8,756 |
| 2026-02-26 | 7,953.00 | 7,995.00 | 7,910.00 | 7,920.00 | 7,920.00 | 144 |
| 2026-02-25 | 7,875.00 | 8,000.00 | 7,875.00 | 7,953.00 | 7,953.00 | 815 |
| 2026-02-24 | 7,997.00 | 7,997.00 | 7,875.00 | 7,875.00 | 7,875.00 | 129 |
| 2026-02-23 | 7,980.00 | 8,000.00 | 7,905.00 | 7,997.00 | 7,997.00 | 169 |
| 2026-02-20 | 8,000.00 | 8,000.00 | 7,831.00 | 7,980.00 | 7,980.00 | 545 |
| 2026-02-19 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2,074 |
| 2026-02-18 | 7,900.00 | 7,900.00 | 7,831.00 | 7,850.00 | 7,850.00 | 291 |
| 2026-02-17 | 7,951.00 | 7,951.00 | 7,840.00 | 7,900.00 | 7,900.00 | 4,747 |
| 2026-02-16 | 7,985.00 | 7,994.00 | 7,831.00 | 7,951.00 | 7,951.00 | 1,902 |
| 2026-02-13 | 7,989.00 | 7,989.00 | 7,860.00 | 7,985.00 | 7,985.00 | 2,604 |
| 2026-02-12 | 7,901.00 | 7,992.00 | 7,900.00 | 7,989.00 | 7,989.00 | 911 |
| 2026-02-11 | 7,860.00 | 8,020.00 | 7,822.00 | 7,901.00 | 7,901.00 | 340 |
| 2026-02-10 | 8,000.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,860.00 | 354 |
| 2026-02-09 | 7,550.00 | 8,000.00 | 7,550.00 | 8,000.00 | 8,000.00 | 270 |
| 2026-02-06 | 7,450.00 | 7,699.00 | 7,400.00 | 7,550.00 | 7,550.00 | 4,525 |
| 2026-02-05 | 8,050.00 | 8,050.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,383 |
| 2026-02-04 | 7,800.00 | 8,190.00 | 7,800.00 | 8,050.00 | 8,050.00 | 981 |
| 2026-02-03 | 7,630.00 | 8,229.00 | 7,630.00 | 7,800.00 | 7,800.00 | 831 |
| 2026-02-02 | 8,251.00 | 8,251.00 | 7,610.00 | 7,630.00 | 7,630.00 | 3,323 |
| 2026-01-30 | 8,700.00 | 8,700.00 | 8,200.00 | 8,251.00 | 8,251.00 | 4,885 |
| 2026-01-29 | 8,250.00 | 8,797.00 | 8,250.00 | 8,700.00 | 8,700.00 | 1,212 |
| 2026-01-28 | 8,015.00 | 8,250.00 | 8,015.00 | 8,250.00 | 8,250.00 | 2,618 |
| 2026-01-27 | 8,006.00 | 8,150.00 | 8,006.00 | 8,015.00 | 8,015.00 | 838 |
| 2026-01-26 | 8,000.00 | 8,280.00 | 8,000.00 | 8,006.00 | 8,006.00 | 1,671 |
| 2026-01-23 | 7,905.00 | 8,048.00 | 7,905.00 | 8,000.00 | 8,000.00 | 1,850 |
| 2026-01-22 | 8,090.00 | 8,100.00 | 7,905.00 | 7,905.00 | 7,905.00 | 938 |
| 2026-01-21 | 8,100.00 | 8,245.00 | 8,013.00 | 8,090.00 | 8,090.00 | 102 |
| 2026-01-20 | 8,147.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 655 |
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.