MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,490.00 | 5,500.00 | 5,335.00 | 5,500.00 | 5,500.00 | 548 |
| 2025-07-21 | 5,500.00 | 5,500.00 | 5,490.00 | 5,490.00 | 5,490.00 | 10 |
| 2025-07-18 | 5,300.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 2,180 |
| 2025-07-17 | 5,255.00 | 5,300.00 | 5,255.00 | 5,300.00 | 5,300.00 | 1,127 |
| 2025-07-16 | 5,250.00 | 5,255.00 | 5,248.00 | 5,255.00 | 5,255.00 | 117 |
| 2025-07-15 | 5,220.00 | 5,250.00 | 5,195.00 | 5,250.00 | 5,250.00 | 167 |
| 2025-07-14 | 5,300.00 | 5,300.00 | 5,191.00 | 5,220.00 | 5,220.00 | 161 |
| 2025-07-11 | 5,300.00 | 5,300.00 | 5,182.00 | 5,300.00 | 5,300.00 | 3,231 |
| 2025-07-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 262 |
| 2025-07-09 | 5,300.00 | 5,300.00 | 5,135.00 | 5,300.00 | 5,300.00 | 60 |
| 2025-07-08 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 5,300.00 | 55 |
| 2025-07-07 | 5,300.00 | 5,300.00 | 5,115.00 | 5,290.00 | 5,290.00 | 948 |
| 2025-07-04 | 5,275.00 | 5,300.00 | 5,260.00 | 5,300.00 | 5,300.00 | 2,055 |
| 2025-07-03 | 5,240.00 | 5,275.00 | 5,200.00 | 5,275.00 | 5,275.00 | 1,330 |
| 2025-07-02 | 5,248.00 | 5,289.00 | 5,240.00 | 5,240.00 | 5,240.00 | 552 |
| 2025-07-01 | 5,250.00 | 5,250.00 | 5,001.00 | 5,248.00 | 5,248.00 | 381 |
| 2025-06-30 | 5,290.00 | 5,290.00 | 5,199.00 | 5,250.00 | 5,250.00 | 3,455 |
| 2025-06-26 | 5,200.00 | 5,300.00 | 5,125.00 | 5,290.00 | 5,290.00 | 1,931 |
| 2025-06-25 | 5,200.00 | 5,200.00 | 5,101.00 | 5,200.00 | 5,200.00 | 735 |
| 2025-06-24 | 5,000.00 | 5,250.00 | 5,000.00 | 5,200.00 | 5,200.00 | 102 |
| 2025-06-23 | 5,199.00 | 5,218.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,313 |
| 2025-06-20 | 5,130.00 | 5,199.00 | 5,000.00 | 5,199.00 | 5,199.00 | 658 |
| 2025-06-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,130.00 | 5,130.00 | 336 |
| 2025-06-18 | 5,150.00 | 5,220.00 | 5,124.00 | 5,200.00 | 5,200.00 | 204 |
| 2025-06-17 | 5,229.00 | 5,229.00 | 5,126.00 | 5,150.00 | 5,150.00 | 1,229 |
| 2025-06-16 | 5,250.00 | 5,250.00 | 5,118.00 | 5,229.00 | 5,229.00 | 195 |
| 2025-06-13 | 5,145.00 | 5,250.00 | 5,145.00 | 5,250.00 | 5,250.00 | 929 |
| 2025-06-12 | 5,249.00 | 5,249.00 | 5,145.00 | 5,145.00 | 5,145.00 | 23 |
| 2025-06-11 | 5,175.00 | 5,249.00 | 5,143.00 | 5,249.00 | 5,249.00 | 39 |
| 2025-06-10 | 5,150.00 | 5,175.00 | 5,150.00 | 5,175.00 | 5,175.00 | 2 |
| 2025-06-06 | 5,150.00 | 5,170.00 | 5,150.00 | 5,150.00 | 5,150.00 | 414 |
| 2025-06-05 | 5,250.00 | 5,250.00 | 5,142.00 | 5,150.00 | 5,150.00 | 5,813 |
| 2025-06-04 | 5,250.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 6,564 |
| 2025-06-03 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2025-06-02 | 5,290.00 | 5,290.00 | 5,143.00 | 5,250.00 | 5,250.00 | 763 |
| 2025-05-30 | 5,200.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,290.00 | 2,745 |
| 2025-05-29 | 5,278.00 | 5,278.00 | 5,140.00 | 5,200.00 | 5,200.00 | 206 |
| 2025-05-28 | 5,250.00 | 5,278.00 | 5,136.00 | 5,278.00 | 5,278.00 | 25 |
| 2025-05-27 | 5,200.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 188 |
| 2025-05-26 | 5,299.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 673 |
| 2025-05-23 | 5,375.00 | 5,375.00 | 5,214.00 | 5,299.00 | 5,299.00 | 1,532 |
| 2025-05-22 | 5,300.00 | 5,375.00 | 5,300.00 | 5,375.00 | 5,375.00 | 51 |
| 2025-05-21 | 5,399.00 | 5,399.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10 |
| 2025-05-20 | 5,400.00 | 5,400.00 | 5,299.00 | 5,399.00 | 5,399.00 | 45 |
| 2025-05-19 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 174 |
| 2025-05-16 | 5,299.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,293 |
| 2025-05-15 | 5,390.00 | 5,390.00 | 5,205.00 | 5,299.00 | 5,299.00 | 327 |
| 2025-05-14 | 5,300.00 | 5,400.00 | 5,132.00 | 5,390.00 | 5,390.00 | 222 |
| 2025-05-13 | 5,151.00 | 5,300.00 | 5,151.00 | 5,300.00 | 5,300.00 | 280 |
| 2025-05-12 | 5,200.00 | 5,200.00 | 5,130.00 | 5,151.00 | 5,151.00 | 90 |
| 2025-05-09 | 5,120.00 | 5,290.00 | 5,101.00 | 5,200.00 | 5,200.00 | 12,751 |
| 2025-05-08 | 5,200.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1,095 |
| 2025-05-07 | 5,178.00 | 5,200.00 | 5,051.00 | 5,200.00 | 5,200.00 | 220 |
| 2025-05-06 | 5,129.00 | 5,190.00 | 5,035.00 | 5,178.00 | 5,178.00 | 1,310 |
| 2025-05-05 | 5,100.00 | 5,129.00 | 5,100.00 | 5,129.00 | 5,129.00 | 25 |
| 2025-05-02 | 5,016.00 | 5,100.00 | 5,011.00 | 5,100.00 | 5,100.00 | 632 |
| 2025-04-30 | 5,095.00 | 5,130.00 | 5,013.00 | 5,016.00 | 5,016.00 | 616 |
| 2025-04-29 | 5,180.00 | 5,190.00 | 5,095.00 | 5,095.00 | 5,095.00 | 2,377 |
| 2025-04-28 | 5,098.00 | 5,180.00 | 5,041.00 | 5,180.00 | 5,180.00 | 178 |
| 2025-04-25 | 5,099.00 | 5,100.00 | 5,079.00 | 5,098.00 | 5,098.00 | 457 |
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.