M2M Group SA (CBSE:M2M)
Morocco · Delayed Price · Currency is MAD 464.90
-9.05 (-1.91%)
At close: Dec 31, 2025
M2M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 465.00 | 465.00 | 455.00 | 464.90 | 464.90 | -1.91% | 35 |
| Dec 30, 2025 | 477.00 | 477.00 | 470.00 | 473.95 | 473.95 | -3.07% | 32 |
| Dec 29, 2025 | 471.00 | 490.00 | 471.00 | 488.95 | 488.95 | 3.37% | 208 |
| Dec 26, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 5.11% | 33 |
| Dec 25, 2025 | 446.10 | 450.00 | 446.10 | 450.00 | 450.00 | 0.86% | 88 |
| Dec 24, 2025 | 457.00 | 460.00 | 445.00 | 446.15 | 446.15 | -2.16% | 139 |
| Dec 23, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -4.10% | 129 |
| Dec 22, 2025 | 472.00 | 475.50 | 472.00 | 475.50 | 475.50 | 0.74% | 31 |
| Dec 19, 2025 | 471.00 | 472.00 | 471.00 | 472.00 | 472.00 | 0.01% | 99 |
| Dec 18, 2025 | 471.00 | 471.95 | 471.00 | 471.95 | 471.95 | - | 18 |
| Dec 17, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | - | - |
| Dec 16, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | - | - |
| Dec 15, 2025 | 450.00 | 471.95 | 450.00 | 471.95 | 471.95 | 2.15% | 42 |
| Dec 12, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -2.69% | 3 |
| Dec 11, 2025 | 475.00 | 475.00 | 450.00 | 474.75 | 474.75 | -0.24% | 10 |
| Dec 10, 2025 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | 0.63% | 6 |
| Dec 9, 2025 | 473.95 | 473.95 | 472.90 | 472.90 | 472.90 | 7.40% | 33 |
| Dec 5, 2025 | 440.10 | 440.50 | 440.00 | 440.30 | 440.30 | -0.18% | 87 |
| Dec 4, 2025 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | 0.02% | 50 |
| Dec 3, 2025 | 443.05 | 443.05 | 441.00 | 441.00 | 441.00 | -0.45% | 50 |
| Dec 2, 2025 | 458.00 | 458.00 | 442.00 | 443.00 | 443.00 | -3.28% | 100 |
| Dec 1, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -3.98% | 49 |
| Nov 28, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | -0.08% | 50 |
| Nov 27, 2025 | 435.25 | 477.40 | 435.25 | 477.40 | 477.40 | 5.85% | 25 |
| Nov 25, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.22% | 10 |
| Nov 24, 2025 | 451.00 | 451.00 | 440.00 | 450.00 | 450.00 | -0.22% | 43 |
| Nov 21, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -1.96% | 3 |
| Nov 20, 2025 | 460.10 | 460.10 | 460.00 | 460.00 | 460.00 | - | 18 |
| Nov 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -6.06% | 120 |
| Nov 17, 2025 | 489.40 | 489.80 | 489.40 | 489.65 | 489.65 | 2.01% | 74 |
| Nov 14, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.91% | 7 |
| Nov 12, 2025 | 471.50 | 471.50 | 471.00 | 471.00 | 471.00 | - | 5 |
| Nov 11, 2025 | 471.00 | 480.00 | 471.00 | 471.00 | 471.00 | 0.18% | 69 |
| Nov 10, 2025 | 474.40 | 480.00 | 470.10 | 470.15 | 470.15 | -1.46% | 11 |
| Nov 7, 2025 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | 0.02% | 5 |
| Nov 5, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.55% | 5 |
| Nov 3, 2025 | 490.00 | 491.00 | 474.40 | 474.40 | 474.40 | -2.79% | 466 |
| Oct 31, 2025 | 484.95 | 488.95 | 484.95 | 488.00 | 488.00 | 1.46% | 61 |
| Oct 30, 2025 | 484.95 | 484.95 | 481.00 | 481.00 | 481.00 | 0.21% | 172 |
| Oct 29, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.38% | 40 |
| Oct 27, 2025 | 484.95 | 484.95 | 473.45 | 473.45 | 473.45 | 0.10% | 75 |
| Oct 24, 2025 | 471.60 | 484.95 | 471.60 | 473.00 | 473.00 | -2.43% | 12 |
| Oct 22, 2025 | 484.95 | 484.95 | 484.80 | 484.80 | 484.80 | 0.07% | 27 |
| Oct 21, 2025 | 470.15 | 484.45 | 470.15 | 484.45 | 484.45 | 0.93% | 48 |
| Oct 20, 2025 | 470.10 | 480.00 | 470.10 | 480.00 | 480.00 | 0.02% | 72 |
| Oct 16, 2025 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | 2.11% | 10 |
| Oct 15, 2025 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -2.69% | 235 |
| Oct 14, 2025 | 468.75 | 483.00 | 466.00 | 483.00 | 483.00 | 2.55% | 8 |
| Oct 10, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -3.76% | 10 |
| Oct 7, 2025 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | -0.11% | 1 |