MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6,200.00 | 6,200.00 | 6,030.00 | 6,185.00 | 6,185.00 | 144 |
| 2025-10-20 | 5,990.00 | 6,200.00 | 5,825.00 | 6,200.00 | 6,200.00 | 409 |
| 2025-10-17 | 5,902.00 | 6,000.00 | 5,902.00 | 5,990.00 | 5,990.00 | 2,216 |
| 2025-10-16 | 6,000.00 | 6,000.00 | 5,900.00 | 5,902.00 | 5,902.00 | 224 |
| 2025-10-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2025-10-14 | 6,000.00 | 6,089.00 | 5,910.00 | 6,000.00 | 6,000.00 | 4,006 |
| 2025-10-13 | 5,999.00 | 6,000.00 | 5,999.00 | 6,000.00 | 6,000.00 | 83 |
| 2025-10-10 | 6,000.00 | 6,049.00 | 5,901.00 | 5,999.00 | 5,999.00 | 1,042 |
| 2025-10-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 241 |
| 2025-10-08 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 7,281 |
| 2025-10-07 | 6,000.00 | 6,050.00 | 5,950.00 | 6,050.00 | 6,050.00 | 577 |
| 2025-10-06 | 5,910.00 | 6,000.00 | 5,752.00 | 6,000.00 | 6,000.00 | 232 |
| 2025-10-03 | 5,900.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | 4,603 |
| 2025-10-02 | 6,125.00 | 6,125.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,679 |
| 2025-10-01 | 5,903.00 | 6,190.00 | 5,903.00 | 6,125.00 | 6,125.00 | 56 |
| 2025-09-30 | 6,100.00 | 6,100.00 | 5,862.00 | 5,903.00 | 5,903.00 | 3,194 |
| 2025-09-29 | 6,100.00 | 6,100.00 | 6,080.00 | 6,100.00 | 6,100.00 | 205 |
| 2025-09-26 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,078 |
| 2025-09-25 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,010 |
| 2025-09-24 | 6,121.00 | 6,360.00 | 6,075.00 | 6,100.00 | 6,100.00 | 2,171 |
| 2025-09-23 | 6,220.00 | 6,299.00 | 6,121.00 | 6,121.00 | 6,121.00 | 1,237 |
| 2025-09-22 | 6,200.00 | 6,400.00 | 6,199.00 | 6,220.00 | 6,220.00 | 3,623 |
| 2025-09-19 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1,232 |
| 2025-09-18 | 6,000.00 | 6,049.00 | 6,000.00 | 6,000.00 | 6,000.00 | 405 |
| 2025-09-17 | 5,900.00 | 6,200.00 | 5,740.00 | 6,000.00 | 6,000.00 | 520 |
| 2025-09-16 | 5,900.00 | 5,989.00 | 5,707.00 | 5,900.00 | 5,900.00 | 764 |
| 2025-09-15 | 5,810.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 349 |
| 2025-09-12 | 5,805.00 | 5,810.00 | 5,805.00 | 5,810.00 | 5,810.00 | 295 |
| 2025-09-11 | 5,805.00 | 5,805.00 | 5,670.00 | 5,805.00 | 5,805.00 | 227 |
| 2025-09-10 | 5,750.00 | 5,810.00 | 5,750.00 | 5,805.00 | 5,805.00 | 185 |
| 2025-09-09 | 5,795.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | 2,010 |
| 2025-09-08 | 5,799.00 | 5,799.00 | 5,700.00 | 5,795.00 | 5,795.00 | 255 |
| 2025-09-04 | 5,800.00 | 5,800.00 | 5,799.00 | 5,799.00 | 5,799.00 | 178 |
| 2025-09-03 | 5,783.00 | 5,800.00 | 5,583.00 | 5,800.00 | 5,800.00 | 430 |
| 2025-09-02 | 5,787.00 | 5,788.00 | 5,783.00 | 5,783.00 | 5,783.00 | 51 |
| 2025-09-01 | 5,789.00 | 5,789.00 | 5,780.00 | 5,787.00 | 5,787.00 | 10 |
| 2025-08-29 | 5,729.00 | 5,789.00 | 5,552.00 | 5,789.00 | 5,789.00 | 218 |
| 2025-08-28 | 5,680.00 | 5,737.00 | 5,680.00 | 5,729.00 | 5,729.00 | 15 |
| 2025-08-27 | 5,600.00 | 5,680.00 | 5,525.00 | 5,680.00 | 5,680.00 | 1,537 |
| 2025-08-26 | 5,630.00 | 5,650.00 | 5,507.00 | 5,600.00 | 5,600.00 | 1,666 |
| 2025-08-25 | 5,553.00 | 5,630.00 | 5,506.00 | 5,630.00 | 5,630.00 | 60 |
| 2025-08-22 | 5,341.00 | 5,559.00 | 5,341.00 | 5,553.00 | 5,553.00 | 57 |
| 2025-08-19 | 5,500.00 | 5,500.00 | 5,321.00 | 5,341.00 | 5,341.00 | 150 |
| 2025-08-18 | 5,500.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | 23 |
| 2025-08-15 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,603 |
| 2025-08-13 | 5,779.00 | 5,779.00 | 5,600.00 | 5,600.00 | 5,600.00 | 551 |
| 2025-08-12 | 5,795.00 | 5,799.00 | 5,600.00 | 5,779.00 | 5,779.00 | 1,407 |
| 2025-08-11 | 5,798.00 | 5,798.00 | 5,795.00 | 5,795.00 | 5,795.00 | 19 |
| 2025-08-08 | 5,680.00 | 5,798.00 | 5,680.00 | 5,798.00 | 5,798.00 | 713 |
| 2025-08-07 | 5,800.00 | 5,800.00 | 5,662.00 | 5,680.00 | 5,680.00 | 449 |
| 2025-08-06 | 5,660.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1,284 |
| 2025-08-05 | 5,734.00 | 5,734.00 | 5,626.00 | 5,660.00 | 5,660.00 | 274 |
| 2025-08-04 | 5,770.00 | 5,770.00 | 5,611.00 | 5,734.00 | 5,734.00 | 133 |
| 2025-08-01 | 5,798.00 | 5,798.00 | 5,630.00 | 5,770.00 | 5,770.00 | 940 |
| 2025-07-31 | 5,800.00 | 5,800.00 | 5,630.00 | 5,798.00 | 5,798.00 | 76 |
| 2025-07-29 | 5,799.00 | 5,800.00 | 5,799.00 | 5,800.00 | 5,800.00 | 374 |
| 2025-07-28 | 5,800.00 | 5,800.00 | 5,779.00 | 5,799.00 | 5,799.00 | 334 |
| 2025-07-25 | 5,570.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3,201 |
| 2025-07-24 | 5,500.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 1,618 |
| 2025-07-23 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | 558 |
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.