Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MANAGEM.BC stock page

MANAGEM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-245,094.005,099.005,090.005,099.005,099.00490
2025-04-235,097.005,099.005,002.005,094.005,094.00474
2025-04-225,050.005,097.005,003.005,097.005,097.0011
2025-04-215,099.005,099.005,050.005,050.005,050.00552
2025-04-185,015.005,099.005,000.005,099.005,099.00452
2025-04-175,080.005,099.004,962.005,015.005,015.00467
2025-04-165,096.005,100.005,080.005,080.005,080.00212
2025-04-154,951.005,096.004,902.005,096.005,096.00187
2025-04-144,900.005,000.004,900.004,951.004,951.003,695
2025-04-114,900.004,999.004,900.004,900.004,900.003,887
2025-04-104,660.005,100.004,660.004,900.004,900.002,640
2025-04-094,830.004,839.004,610.004,660.004,660.004,751
2025-04-084,751.004,893.004,751.004,830.004,830.001,232
2025-04-075,050.005,050.004,608.004,751.004,751.0012,124
2025-04-045,100.005,188.005,050.005,050.005,050.0011,528
2025-04-035,170.005,198.005,100.005,100.005,100.005,560
2025-04-025,020.005,175.005,020.005,170.005,170.003,291
2025-03-285,201.005,450.005,020.005,020.005,020.0019,741
2025-03-275,200.005,201.004,753.005,201.005,201.008,681
2025-03-265,101.005,200.005,101.005,200.005,200.001,009
2025-03-255,200.005,200.005,080.005,101.005,101.003,119
2025-03-245,200.005,200.005,052.005,200.005,200.002,543
2025-03-215,011.005,200.004,951.005,200.005,200.002,169
2025-03-204,837.005,011.004,770.005,011.005,011.002,328
2025-03-194,500.004,900.004,500.004,837.004,837.001,183
2025-03-184,390.004,500.004,282.004,500.004,500.001,362
2025-03-174,070.004,390.004,070.004,390.004,390.00755
2025-03-144,030.004,070.004,020.004,070.004,070.001,653
2025-03-134,022.004,030.003,931.004,030.004,030.001,147
2025-03-124,022.004,022.004,022.004,022.004,022.000
2025-03-114,022.004,022.003,914.004,022.004,022.00589
2025-03-104,000.004,022.003,882.004,022.004,022.0051
2025-03-074,000.004,000.004,000.004,000.004,000.00736
2025-03-063,900.004,000.003,900.004,000.004,000.002,190
2025-03-053,940.003,940.003,841.003,900.003,900.00870
2025-03-043,960.003,960.003,880.003,940.003,940.00113
2025-03-033,900.003,975.003,900.003,960.003,960.0017
2025-02-283,900.003,900.003,780.003,900.003,900.001,336
2025-02-273,830.003,900.003,801.003,900.003,900.00584
2025-02-263,960.004,000.003,822.003,830.003,830.001,442
2025-02-253,920.004,025.003,920.003,960.003,960.002,570
2025-02-243,960.003,960.003,920.003,920.003,920.002,028
2025-02-214,020.004,020.003,916.003,960.003,960.001,276
2025-02-204,020.004,020.003,990.004,020.004,020.00141
2025-02-194,005.004,030.004,005.004,020.004,020.00837
2025-02-183,998.004,030.003,950.004,005.004,005.003,963
2025-02-173,850.003,998.003,850.003,998.003,998.00296
2025-02-143,650.003,850.003,650.003,850.003,850.00482
2025-02-133,600.003,650.003,600.003,650.003,650.003
2025-02-123,650.003,700.003,600.003,600.003,600.00569
2025-02-113,500.003,650.003,480.003,650.003,650.001,020
2025-02-103,400.003,500.003,375.003,500.003,500.00411
2025-02-073,501.003,547.003,350.003,400.003,400.002,015
2025-02-063,400.003,501.003,400.003,501.003,501.00964
2025-02-053,400.003,460.003,400.003,400.003,400.00141
2025-02-043,400.003,498.003,400.003,400.003,400.00171
2025-02-033,290.003,400.003,290.003,400.003,400.007,282
2025-01-313,320.003,325.003,290.003,290.003,290.00787
2025-01-303,250.003,320.003,250.003,320.003,320.00284
2025-01-293,201.003,255.003,200.003,250.003,250.003,808
← NewerPage 7 of 21 · 1,238 trading daysOlder →

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.