Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 27.83
+0.23 (0.83%)
At close: Nov 28, 2025
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.29 | 28.29 | 27.00 | 27.83 | 27.83 | 0.83% | 6,609 |
| Nov 27, 2025 | 27.53 | 28.60 | 27.53 | 27.60 | 27.60 | -0.72% | 1,597 |
| Nov 26, 2025 | 27.50 | 28.00 | 27.50 | 27.80 | 27.80 | -0.54% | 734 |
| Nov 25, 2025 | 27.51 | 27.96 | 27.20 | 27.95 | 27.95 | 1.56% | 1,009 |
| Nov 24, 2025 | 27.55 | 27.98 | 27.51 | 27.52 | 27.52 | -0.29% | 2,518 |
| Nov 21, 2025 | 28.00 | 28.00 | 27.51 | 27.60 | 27.60 | -1.74% | 1,381 |
| Nov 20, 2025 | 27.60 | 28.10 | 27.60 | 28.09 | 28.09 | 2.11% | 1,080 |
| Nov 19, 2025 | 28.03 | 28.23 | 27.50 | 27.51 | 27.51 | -2.55% | 10,571 |
| Nov 17, 2025 | 29.93 | 29.93 | 28.21 | 28.23 | 28.23 | -1.12% | 3,273 |
| Nov 14, 2025 | 29.88 | 29.88 | 28.54 | 28.55 | 28.55 | -0.70% | 1,191 |
| Nov 13, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | -0.83% | 3,671 |
| Nov 12, 2025 | 29.89 | 29.90 | 27.60 | 28.99 | 28.99 | -3.01% | 4,732 |
| Nov 11, 2025 | 29.51 | 30.00 | 28.50 | 29.89 | 29.89 | 0.64% | 6,576 |
| Nov 10, 2025 | 31.78 | 31.78 | 29.70 | 29.70 | 29.70 | -1.85% | 4,602 |
| Nov 7, 2025 | 31.80 | 31.80 | 30.20 | 30.26 | 30.26 | -1.11% | 2,711 |
| Nov 5, 2025 | 32.06 | 32.06 | 30.60 | 30.60 | 30.60 | -4.91% | 4,121 |
| Nov 4, 2025 | 32.00 | 32.50 | 31.50 | 32.18 | 32.18 | -0.31% | 928 |
| Nov 3, 2025 | 33.00 | 33.00 | 31.35 | 32.28 | 32.28 | 1.83% | 6,958 |
| Oct 31, 2025 | 32.01 | 33.29 | 31.60 | 31.70 | 31.70 | -2.79% | 6,737 |
| Oct 30, 2025 | 33.35 | 34.50 | 31.00 | 32.61 | 32.61 | 2.26% | 64,709 |
| Oct 29, 2025 | 29.00 | 31.89 | 28.20 | 31.89 | 31.89 | 9.97% | 37,309 |
| Oct 28, 2025 | 29.44 | 29.44 | 28.20 | 29.00 | 29.00 | 1.33% | 3,460 |
| Oct 27, 2025 | 28.90 | 29.30 | 28.20 | 28.62 | 28.62 | -0.97% | 2,155 |
| Oct 24, 2025 | 28.95 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 1,162 |
| Oct 23, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.33% | 1,414 |
| Oct 22, 2025 | 29.95 | 29.95 | 28.51 | 29.39 | 29.39 | 2.05% | 5,551 |
| Oct 21, 2025 | 28.01 | 29.00 | 28.01 | 28.80 | 28.80 | 2.86% | 4,717 |
| Oct 20, 2025 | 29.00 | 29.00 | 27.60 | 28.00 | 28.00 | 0.21% | 7,893 |
| Oct 17, 2025 | 27.70 | 28.00 | 27.20 | 27.94 | 27.94 | 1.42% | 912 |
| Oct 16, 2025 | 27.00 | 28.00 | 27.00 | 27.55 | 27.55 | 0.18% | 3,203 |
| Oct 15, 2025 | 28.00 | 28.00 | 26.90 | 27.50 | 27.50 | -1.79% | 3,396 |
| Oct 14, 2025 | 28.65 | 28.65 | 26.60 | 28.00 | 28.00 | -1.75% | 8,592 |
| Oct 13, 2025 | 28.11 | 28.92 | 28.11 | 28.50 | 28.50 | -1.35% | 1,457 |
| Oct 10, 2025 | 28.99 | 28.99 | 28.50 | 28.89 | 28.89 | 1.37% | 2,942 |
| Oct 9, 2025 | 28.03 | 28.99 | 28.03 | 28.50 | 28.50 | -2.90% | 4,619 |
| Oct 8, 2025 | 28.52 | 29.45 | 28.51 | 29.35 | 29.35 | 0.69% | 4,454 |
| Oct 7, 2025 | 29.90 | 29.90 | 28.30 | 29.15 | 29.15 | 3.37% | 7,329 |
| Oct 6, 2025 | 28.00 | 28.25 | 27.80 | 28.20 | 28.20 | 2.55% | 9,416 |
| Oct 3, 2025 | 26.50 | 28.90 | 26.50 | 27.50 | 27.50 | 3.77% | 69,352 |
| Oct 2, 2025 | 28.00 | 28.00 | 26.46 | 26.50 | 26.50 | -6.33% | 42,888 |
| Oct 1, 2025 | 29.00 | 29.00 | 27.55 | 28.29 | 28.29 | -2.45% | 10,638 |
| Sep 30, 2025 | 26.80 | 30.00 | 26.80 | 29.00 | 29.00 | -1.89% | 10,870 |
| Sep 29, 2025 | 30.90 | 30.95 | 29.56 | 29.56 | 29.56 | -1.47% | 4,090 |
| 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 |