Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 30.00
-0.52 (-1.70%)
At close: Sep 26, 2025
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.96 | 30.96 | 29.80 | 30.00 | 30.00 | -1.70% | 2,384 |
| Sep 25, 2025 | 30.50 | 30.99 | 30.50 | 30.52 | 30.52 | 0.07% | 1,520 |
| Sep 24, 2025 | 30.99 | 30.99 | 29.90 | 30.50 | 30.50 | - | 4,485 |
| Sep 23, 2025 | 30.10 | 30.90 | 29.51 | 30.50 | 30.50 | 1.30% | 7,121 |
| Sep 22, 2025 | 29.56 | 30.88 | 29.56 | 30.11 | 30.11 | -1.76% | 7,429 |
| Sep 19, 2025 | 31.50 | 31.80 | 30.50 | 30.65 | 30.65 | -1.92% | 7,763 |
| Sep 18, 2025 | 31.05 | 32.29 | 31.05 | 31.25 | 31.25 | -2.34% | 2,754 |
| Sep 17, 2025 | 32.19 | 32.85 | 32.00 | 32.00 | 32.00 | - | 21,002 |
| Sep 16, 2025 | 32.50 | 32.50 | 31.76 | 32.00 | 32.00 | -2.62% | 13,477 |
| Sep 15, 2025 | 32.99 | 33.28 | 32.50 | 32.86 | 32.86 | 0.64% | 7,458 |
| Sep 12, 2025 | 33.00 | 33.20 | 32.59 | 32.65 | 32.65 | -1.09% | 12,203 |
| Sep 11, 2025 | 33.29 | 33.29 | 32.60 | 33.01 | 33.01 | -0.84% | 9,128 |
| Sep 10, 2025 | 32.40 | 33.60 | 32.03 | 33.29 | 33.29 | 2.75% | 13,392 |
| Sep 9, 2025 | 33.50 | 33.99 | 32.03 | 32.40 | 32.40 | -2.14% | 28,617 |
| Sep 8, 2025 | 34.68 | 34.97 | 32.02 | 33.11 | 33.11 | -3.38% | 32,088 |
| Sep 4, 2025 | 35.00 | 35.30 | 34.11 | 34.27 | 34.27 | 0.06% | 13,278 |
| Sep 3, 2025 | 34.11 | 35.44 | 33.55 | 34.25 | 34.25 | 3.91% | 50,723 |
| Sep 2, 2025 | 30.31 | 32.96 | 30.31 | 32.96 | 32.96 | 9.98% | 35,855 |
| Sep 1, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -9.97% | 16,138 |
| Aug 29, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -9.98% | 10,239 |
| Aug 28, 2025 | 38.89 | 38.89 | 36.98 | 36.98 | 36.98 | -3.40% | 21,529 |
| Aug 27, 2025 | 38.00 | 38.49 | 37.10 | 38.28 | 38.28 | 2.35% | 11,295 |
| Aug 26, 2025 | 37.00 | 38.31 | 37.00 | 37.40 | 37.40 | -1.24% | 13,775 |
| Aug 25, 2025 | 37.31 | 38.89 | 37.31 | 37.87 | 37.87 | 0.99% | 3,750 |
| Aug 22, 2025 | 39.01 | 39.46 | 37.50 | 37.50 | 37.50 | -3.85% | 27,193 |
| Aug 19, 2025 | 38.00 | 39.20 | 37.06 | 39.00 | 39.00 | 2.85% | 16,487 |
| Aug 18, 2025 | 39.30 | 39.30 | 37.50 | 37.92 | 37.92 | -2.39% | 6,537 |
| Aug 15, 2025 | 39.20 | 39.58 | 38.72 | 38.85 | 38.85 | 0.91% | 17,972 |
| Aug 13, 2025 | 37.50 | 39.50 | 37.00 | 38.50 | 38.50 | 2.34% | 24,764 |
| Aug 12, 2025 | 38.00 | 38.20 | 37.10 | 37.62 | 37.62 | -1.65% | 20,507 |
| Aug 11, 2025 | 39.31 | 39.31 | 36.82 | 38.25 | 38.25 | -3.16% | 21,667 |
| Aug 8, 2025 | 40.39 | 40.39 | 38.00 | 39.50 | 39.50 | -3.16% | 44,788 |
| Aug 7, 2025 | 41.00 | 42.00 | 39.10 | 40.79 | 40.79 | 0.72% | 62,059 |
| Aug 6, 2025 | 39.90 | 41.00 | 39.66 | 40.50 | 40.50 | 3.13% | 66,807 |
| Aug 5, 2025 | 39.48 | 39.48 | 36.30 | 39.27 | 39.27 | 8.21% | 105,357 |
| Aug 4, 2025 | 33.99 | 36.29 | 33.98 | 36.29 | 36.29 | 9.97% | 58,276 |
| Aug 1, 2025 | 32.79 | 33.94 | 32.46 | 33.00 | 33.00 | 0.64% | 52,439 |
| Jul 31, 2025 | 32.00 | 32.89 | 31.00 | 32.79 | 32.79 | 5.06% | 37,009 |
| Jul 29, 2025 | 32.49 | 32.49 | 31.21 | 31.21 | 31.21 | -3.94% | 15,198 |
| Jul 28, 2025 | 33.29 | 33.29 | 32.16 | 32.49 | 32.49 | 3.11% | 35,299 |
| Jul 25, 2025 | 28.70 | 31.51 | 28.70 | 31.51 | 31.51 | 9.98% | 49,529 |
| Jul 24, 2025 | 30.00 | 30.45 | 28.22 | 28.65 | 28.65 | -4.40% | 16,968 |
| Jul 23, 2025 | 31.00 | 31.00 | 29.50 | 29.97 | 29.97 | -0.10% | 7,581 |
| Jul 22, 2025 | 30.01 | 31.23 | 29.11 | 30.00 | 30.00 | 0.33% | 16,870 |
| Jul 21, 2025 | 28.81 | 29.94 | 28.81 | 29.90 | 29.90 | 3.82% | 10,812 |
| Jul 18, 2025 | 28.68 | 29.49 | 28.00 | 28.80 | 28.80 | 5.73% | 19,494 |
| Jul 17, 2025 | 29.50 | 30.00 | 27.01 | 27.24 | 27.24 | -8.59% | 47,678 |
| Jul 16, 2025 | 30.97 | 30.97 | 29.51 | 29.80 | 29.80 | -1.68% | 14,872 |
| Jul 15, 2025 | 31.96 | 31.96 | 28.81 | 30.31 | 30.31 | -3.78% | 14,628 |
| Jul 14, 2025 | 32.50 | 32.60 | 31.23 | 31.50 | 31.50 | 2.31% | 41,990 |