MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,928.00 | 8,200.00 | 7,928.00 | 8,147.00 | 8,147.00 | 637 |
| 2026-01-16 | 8,150.00 | 8,150.00 | 7,750.00 | 7,928.00 | 7,928.00 | 7,142 |
| 2026-01-15 | 8,200.00 | 8,500.00 | 8,123.00 | 8,150.00 | 8,150.00 | 2,777 |
| 2026-01-13 | 8,050.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 13,895 |
| 2026-01-12 | 7,389.00 | 8,127.00 | 7,389.00 | 8,050.00 | 8,050.00 | 19,195 |
| 2026-01-09 | 7,099.00 | 7,400.00 | 7,050.00 | 7,389.00 | 7,389.00 | 2,012 |
| 2026-01-08 | 7,050.00 | 7,100.00 | 7,050.00 | 7,099.00 | 7,099.00 | 1,649 |
| 2026-01-07 | 7,000.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 3,503 |
| 2026-01-06 | 6,601.00 | 7,090.00 | 6,601.00 | 7,000.00 | 7,000.00 | 2,828 |
| 2026-01-05 | 6,500.00 | 7,100.00 | 6,500.00 | 6,601.00 | 6,601.00 | 860 |
| 2026-01-02 | 6,400.00 | 6,500.00 | 6,305.00 | 6,500.00 | 6,500.00 | 505 |
| 2025-12-31 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,754 |
| 2025-12-30 | 6,350.00 | 6,500.00 | 6,275.00 | 6,300.00 | 6,300.00 | 9,482 |
| 2025-12-29 | 6,251.00 | 6,350.00 | 6,251.00 | 6,350.00 | 6,350.00 | 68 |
| 2025-12-26 | 6,200.00 | 6,499.00 | 6,200.00 | 6,251.00 | 6,251.00 | 2,282 |
| 2025-12-25 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,296 |
| 2025-12-24 | 6,199.00 | 6,400.00 | 6,199.00 | 6,400.00 | 6,400.00 | 776 |
| 2025-12-23 | 6,154.00 | 6,199.00 | 6,012.00 | 6,199.00 | 6,199.00 | 207 |
| 2025-12-22 | 6,149.00 | 6,154.00 | 6,010.00 | 6,154.00 | 6,154.00 | 142 |
| 2025-12-19 | 6,149.00 | 6,149.00 | 6,000.00 | 6,149.00 | 6,149.00 | 54 |
| 2025-12-18 | 6,159.00 | 6,159.00 | 5,974.00 | 6,149.00 | 6,149.00 | 688 |
| 2025-12-17 | 6,061.00 | 6,178.00 | 6,061.00 | 6,159.00 | 6,159.00 | 26 |
| 2025-12-16 | 6,055.00 | 6,170.00 | 6,055.00 | 6,061.00 | 6,061.00 | 11 |
| 2025-12-15 | 6,051.00 | 6,179.00 | 6,051.00 | 6,055.00 | 6,055.00 | 57 |
| 2025-12-12 | 5,910.00 | 6,179.00 | 5,874.00 | 6,051.00 | 6,051.00 | 52 |
| 2025-12-11 | 6,000.00 | 6,195.00 | 5,910.00 | 5,910.00 | 5,910.00 | 317 |
| 2025-12-10 | 5,925.00 | 6,000.00 | 5,924.00 | 6,000.00 | 6,000.00 | 121 |
| 2025-12-09 | 6,087.00 | 6,100.00 | 5,925.00 | 5,925.00 | 5,925.00 | 50 |
| 2025-12-08 | 6,100.00 | 6,100.00 | 5,873.00 | 6,087.00 | 6,087.00 | 8 |
| 2025-12-05 | 5,950.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 168 |
| 2025-12-04 | 5,880.00 | 6,069.00 | 5,880.00 | 5,950.00 | 5,950.00 | 89 |
| 2025-12-03 | 5,837.00 | 5,880.00 | 5,837.00 | 5,880.00 | 5,880.00 | 1,053 |
| 2025-12-02 | 5,920.00 | 5,920.00 | 5,837.00 | 5,837.00 | 5,837.00 | 25 |
| 2025-12-01 | 6,100.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | 21 |
| 2025-11-28 | 6,194.00 | 6,194.00 | 5,902.00 | 6,100.00 | 6,100.00 | 231 |
| 2025-11-27 | 5,893.00 | 6,194.00 | 5,893.00 | 6,194.00 | 6,194.00 | 1,561 |
| 2025-11-26 | 6,050.00 | 6,050.00 | 5,871.00 | 5,893.00 | 5,893.00 | 12 |
| 2025-11-25 | 6,069.00 | 6,089.00 | 5,907.00 | 6,050.00 | 6,050.00 | 234 |
| 2025-11-24 | 6,000.00 | 6,096.00 | 5,800.00 | 6,069.00 | 6,069.00 | 206 |
| 2025-11-21 | 5,900.00 | 6,000.00 | 5,795.00 | 6,000.00 | 6,000.00 | 1,517 |
| 2025-11-20 | 5,800.00 | 5,900.00 | 5,627.00 | 5,900.00 | 5,900.00 | 1,173 |
| 2025-11-19 | 5,807.00 | 5,998.00 | 5,800.00 | 5,800.00 | 5,800.00 | 225 |
| 2025-11-17 | 6,050.00 | 6,150.00 | 5,800.00 | 5,807.00 | 5,807.00 | 1,335 |
| 2025-11-14 | 6,050.00 | 6,148.00 | 5,935.00 | 6,050.00 | 6,050.00 | 1,263 |
| 2025-11-13 | 6,050.00 | 6,149.00 | 6,050.00 | 6,050.00 | 6,050.00 | 212 |
| 2025-11-12 | 5,900.00 | 6,077.00 | 5,900.00 | 6,050.00 | 6,050.00 | 214 |
| 2025-11-11 | 6,190.00 | 6,190.00 | 5,863.00 | 5,900.00 | 5,900.00 | 375 |
| 2025-11-10 | 6,200.00 | 6,200.00 | 6,100.00 | 6,190.00 | 6,190.00 | 590 |
| 2025-11-07 | 6,200.00 | 6,235.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,015 |
| 2025-11-05 | 6,199.00 | 6,284.00 | 6,199.00 | 6,200.00 | 6,200.00 | 102 |
| 2025-11-04 | 6,240.00 | 6,240.00 | 6,080.00 | 6,199.00 | 6,199.00 | 117 |
| 2025-11-03 | 6,250.00 | 6,250.00 | 6,200.00 | 6,240.00 | 6,240.00 | 764 |
| 2025-10-31 | 6,000.00 | 6,250.00 | 5,923.00 | 6,250.00 | 6,250.00 | 3,716 |
| 2025-10-30 | 6,000.00 | 6,000.00 | 5,801.00 | 6,000.00 | 6,000.00 | 546 |
| 2025-10-29 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 560 |
| 2025-10-28 | 6,000.00 | 6,050.00 | 5,801.00 | 6,050.00 | 6,050.00 | 246 |
| 2025-10-27 | 6,000.00 | 6,169.00 | 6,000.00 | 6,000.00 | 6,000.00 | 432 |
| 2025-10-24 | 6,099.00 | 6,099.00 | 6,000.00 | 6,000.00 | 6,000.00 | 814 |
| 2025-10-23 | 6,080.00 | 6,179.00 | 6,000.00 | 6,099.00 | 6,099.00 | 221 |
| 2025-10-22 | 6,185.00 | 6,185.00 | 5,875.00 | 6,080.00 | 6,080.00 | 738 |
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.