Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 30.26
-0.34 (-1.11%)
At close: Nov 7, 2025
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |