Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 24.19
-0.81 (-3.24%)
At close: Jun 5, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.00 | 25.00 | 24.13 | 24.19 | 24.19 | -3.24% | 1,008 |
| Jun 4, 2026 | 25.00 | 25.48 | 25.00 | 25.00 | 25.00 | - | 1,555 |
| Jun 3, 2026 | 25.00 | 25.00 | 24.30 | 25.00 | 25.00 | -2.31% | 163 |
| Jun 2, 2026 | 24.50 | 25.65 | 24.02 | 25.59 | 25.59 | 0.12% | 1,667 |
| Jun 1, 2026 | 24.51 | 25.75 | 24.50 | 25.56 | 25.56 | 2.28% | 2,708 |
| May 26, 2026 | 24.50 | 24.99 | 24.50 | 24.99 | 24.99 | - | 145 |
| May 25, 2026 | 25.00 | 25.00 | 24.01 | 24.99 | 24.99 | 0.36% | 742 |
| May 22, 2026 | 25.72 | 25.72 | 24.90 | 24.90 | 24.90 | -2.31% | 770 |
| May 21, 2026 | 25.80 | 25.80 | 24.03 | 25.49 | 25.49 | 2.78% | 2,349 |
| May 20, 2026 | 23.80 | 25.40 | 23.80 | 24.80 | 24.80 | -0.80% | 1,091 |
| May 19, 2026 | 25.00 | 25.48 | 25.00 | 25.00 | 25.00 | - | 2,405 |
| May 18, 2026 | 25.74 | 25.74 | 25.00 | 25.00 | 25.00 | -0.04% | 3,049 |
| May 15, 2026 | 25.69 | 25.69 | 25.00 | 25.01 | 25.01 | -0.24% | 1,876 |
| May 14, 2026 | 25.89 | 25.89 | 25.02 | 25.07 | 25.07 | -3.02% | 387 |
| May 13, 2026 | 26.09 | 26.09 | 25.10 | 25.85 | 25.85 | -0.19% | 1,274 |
| May 12, 2026 | 25.90 | 25.90 | 25.01 | 25.90 | 25.90 | 3.19% | 941 |
| May 11, 2026 | 25.50 | 26.10 | 25.10 | 25.10 | 25.10 | -1.57% | 977 |
| May 8, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -2.30% | 1,742 |
| May 7, 2026 | 26.47 | 26.47 | 25.25 | 26.10 | 26.10 | -0.38% | 1,087 |
| May 6, 2026 | 25.80 | 26.44 | 25.20 | 26.20 | 26.20 | 4.26% | 1,854 |
| May 5, 2026 | 25.85 | 25.85 | 25.03 | 25.13 | 25.13 | -2.97% | 374 |
| May 4, 2026 | 25.90 | 25.90 | 25.16 | 25.90 | 25.90 | - | 704 |
| Apr 30, 2026 | 25.26 | 26.00 | 25.20 | 25.90 | 25.90 | 2.57% | 983 |
| Apr 29, 2026 | 25.00 | 26.00 | 25.00 | 25.25 | 25.25 | -2.51% | 2,144 |
| 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 |