Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 25.90
0.00 (0.00%)
At close: Apr 28, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.60 | 25.90 | 25.05 | 25.90 | 25.90 | - | 843 |
| Apr 27, 2026 | 25.70 | 26.00 | 25.70 | 25.90 | 25.90 | 0.47% | 1,051 |
| Apr 24, 2026 | 26.70 | 26.70 | 25.78 | 25.78 | 25.78 | -3.45% | 759 |
| Apr 23, 2026 | 25.80 | 26.76 | 25.80 | 26.70 | 26.70 | 1.33% | 433 |
| Apr 22, 2026 | 27.00 | 27.00 | 26.10 | 26.35 | 26.35 | -2.41% | 790 |
| Apr 21, 2026 | 27.10 | 27.10 | 26.01 | 27.00 | 27.00 | 1.89% | 2,558 |
| Apr 20, 2026 | 28.00 | 28.00 | 25.10 | 26.50 | 26.50 | 3.31% | 10,045 |
| Apr 17, 2026 | 25.90 | 26.30 | 25.20 | 25.65 | 25.65 | 0.59% | 2,847 |
| Apr 16, 2026 | 26.29 | 26.29 | 25.05 | 25.50 | 25.50 | -1.12% | 3,364 |
| Apr 15, 2026 | 24.31 | 26.70 | 24.31 | 25.79 | 25.79 | 3.87% | 17,095 |
| Apr 14, 2026 | 24.10 | 24.85 | 24.10 | 24.83 | 24.83 | 2.39% | 1,351 |
| Apr 13, 2026 | 25.00 | 25.00 | 24.05 | 24.25 | 24.25 | -3.42% | 3,356 |
| Apr 10, 2026 | 25.25 | 25.25 | 24.54 | 25.11 | 25.11 | 0.28% | 1,713 |
| Apr 9, 2026 | 25.30 | 25.30 | 24.50 | 25.04 | 25.04 | -0.83% | 2,337 |
| Apr 8, 2026 | 24.70 | 25.48 | 24.17 | 25.25 | 25.25 | 2.23% | 6,799 |
| 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 |