Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 34.27
+0.02 (0.06%)
At close: Sep 4, 2025
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 28.50 | 30.79 | 28.50 | 30.79 | 30.79 | 9.96% | 50,741 |
| Jul 10, 2025 | 27.40 | 30.12 | 27.40 | 28.00 | 28.00 | 2.19% | 73,160 |
| Jul 9, 2025 | 27.80 | 27.89 | 26.80 | 27.40 | 27.40 | 0.11% | 22,169 |
| Jul 8, 2025 | 27.38 | 27.49 | 26.19 | 27.37 | 27.37 | 1.79% | 23,586 |
| Jul 7, 2025 | 25.10 | 29.00 | 24.70 | 26.89 | 26.89 | -1.25% | 137,276 |
| Jul 4, 2025 | 28.11 | 28.50 | 27.23 | 27.23 | 27.23 | -9.98% | 43,781 |
| Jul 3, 2025 | 35.83 | 35.83 | 30.25 | 30.25 | 30.25 | -10.00% | 198,116 |
| Jul 2, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 9.98% | 13,599 |
| Jul 1, 2025 | 30.00 | 30.56 | 28.35 | 30.56 | 30.56 | 9.97% | 177,549 |
| Jun 30, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 9.97% | 49,041 |
| Jun 26, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 9.97% | 29,342 |
| Jun 25, 2025 | 20.90 | 22.98 | 20.60 | 22.98 | 22.98 | 9.95% | 66,587 |
| Jun 24, 2025 | 20.89 | 21.00 | 20.37 | 20.90 | 20.90 | 0.48% | 2,086 |
| Jun 23, 2025 | 20.88 | 20.88 | 20.02 | 20.80 | 20.80 | -0.86% | 1,598 |
| Jun 20, 2025 | 20.49 | 20.99 | 20.22 | 20.98 | 20.98 | 5.43% | 5,255 |