Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 24.70
+0.87 (3.65%)
At close: Apr 7, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 24.99 | 24.99 | 23.90 | 24.70 | 24.70 | 3.65% | 3,119 |
| Apr 6, 2026 | 24.80 | 24.99 | 23.62 | 23.83 | 23.83 | -3.91% | 3,115 |
| Apr 3, 2026 | 24.50 | 24.99 | 24.05 | 24.80 | 24.80 | 3.12% | 1,894 |
| Apr 2, 2026 | 24.79 | 24.79 | 24.00 | 24.05 | 24.05 | -1.84% | 1,937 |
| Apr 1, 2026 | 24.40 | 24.70 | 24.00 | 24.50 | 24.50 | -0.81% | 1,320 |
| Mar 31, 2026 | 24.75 | 24.75 | 24.18 | 24.70 | 24.70 | -0.40% | 149 |
| Mar 30, 2026 | 24.80 | 24.80 | 24.50 | 24.80 | 24.80 | 1.27% | 210 |
| Mar 27, 2026 | 24.90 | 24.90 | 24.17 | 24.49 | 24.49 | 1.20% | 560 |
| Mar 26, 2026 | 24.10 | 24.42 | 24.06 | 24.20 | 24.20 | 0.12% | 1,340 |
| Mar 25, 2026 | 24.12 | 24.89 | 24.12 | 24.17 | 24.17 | -3.32% | 2,282 |
| Mar 24, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.20% | 383 |
| Mar 19, 2026 | 24.90 | 24.95 | 24.00 | 24.95 | 24.95 | 0.60% | 2,588 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | 3.33% | 869 |
| Mar 17, 2026 | 24.90 | 24.90 | 23.95 | 24.00 | 24.00 | -0.41% | 223 |
| Mar 16, 2026 | 24.99 | 25.00 | 24.10 | 24.10 | 24.10 | -4.37% | 1,492 |
| Mar 13, 2026 | 24.50 | 25.20 | 24.50 | 25.20 | 25.20 | 2.86% | 170 |
| Mar 12, 2026 | 25.90 | 25.90 | 24.50 | 24.50 | 24.50 | - | 3,580 |
| Mar 11, 2026 | 24.95 | 25.00 | 24.50 | 24.50 | 24.50 | 1.91% | 3,934 |
| Mar 10, 2026 | 24.00 | 24.89 | 24.00 | 24.04 | 24.04 | -3.06% | 3,297 |
| Mar 9, 2026 | 24.50 | 24.80 | 23.80 | 24.80 | 24.80 | 1.22% | 1,004 |
| Mar 6, 2026 | 25.00 | 25.10 | 24.40 | 24.50 | 24.50 | -1.80% | 1,911 |
| Mar 5, 2026 | 23.64 | 24.95 | 23.64 | 24.95 | 24.95 | 5.54% | 2,917 |
| Mar 4, 2026 | 22.00 | 23.64 | 22.00 | 23.64 | 23.64 | 9.95% | 4,402 |
| Mar 3, 2026 | 22.00 | 22.40 | 21.07 | 21.50 | 21.50 | -8.12% | 7,680 |
| Mar 2, 2026 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -9.97% | 10,478 |
| Feb 27, 2026 | 25.81 | 25.99 | 25.00 | 25.99 | 25.99 | -0.04% | 967 |
| Feb 26, 2026 | 25.81 | 26.00 | 25.81 | 26.00 | 26.00 | - | 269 |
| Feb 25, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 0.70% | 646 |
| Feb 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% | 311 |
| Feb 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% | 51 |
| Feb 20, 2026 | 26.70 | 26.70 | 25.87 | 26.00 | 26.00 | - | 1,751 |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 1 |
| Feb 18, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | -0.19% | 1,153 |
| Feb 17, 2026 | 26.55 | 26.85 | 26.00 | 26.55 | 26.55 | 0.19% | 606 |
| Feb 16, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | - | 1,439 |
| Feb 13, 2026 | 26.75 | 26.75 | 25.72 | 26.50 | 26.50 | - | 1,229 |
| Feb 12, 2026 | 26.84 | 26.84 | 26.00 | 26.50 | 26.50 | 1.92% | 772 |
| Feb 11, 2026 | 26.00 | 26.85 | 25.15 | 26.00 | 26.00 | - | 4,070 |
| Feb 10, 2026 | 25.25 | 26.19 | 25.25 | 26.00 | 26.00 | - | 678 |
| Feb 9, 2026 | 25.00 | 26.20 | 25.00 | 26.00 | 26.00 | 0.78% | 944 |
| Feb 6, 2026 | 25.60 | 25.99 | 25.00 | 25.80 | 25.80 | 2.18% | 1,694 |
| Feb 5, 2026 | 26.00 | 26.85 | 25.22 | 25.25 | 25.25 | - | 7,162 |
| Feb 4, 2026 | 26.00 | 26.00 | 25.10 | 25.25 | 25.25 | -2.88% | 1,227 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1.17% | 4,215 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.03 | 25.70 | 25.70 | -1.15% | 3,603 |
| Jan 30, 2026 | 26.44 | 26.44 | 25.30 | 26.00 | 26.00 | 0.93% | 4,388 |
| Jan 29, 2026 | 26.50 | 26.70 | 25.71 | 25.76 | 25.76 | -2.24% | 676 |
| Jan 28, 2026 | 25.52 | 26.39 | 25.52 | 26.35 | 26.35 | 4.23% | 1,532 |
| Jan 27, 2026 | 25.29 | 26.68 | 25.24 | 25.28 | 25.28 | -1.98% | 7,053 |
| Jan 26, 2026 | 26.13 | 26.13 | 25.00 | 25.79 | 25.79 | -1.30% | 4,020 |