Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 25.00
-0.23 (-0.91%)
At close: Jul 17, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.00 | 26.00 | 25.00 | 25.14 | 25.14 | 0.56% | 430 |
| Jul 17, 2026 | 24.50 | 26.31 | 24.50 | 25.00 | 25.00 | -0.91% | 958 |
| Jul 16, 2026 | 25.50 | 26.00 | 25.23 | 25.23 | 25.23 | -1.25% | 585 |
| Jul 15, 2026 | 26.00 | 26.34 | 25.41 | 25.55 | 25.55 | -3.58% | 1,887 |
| Jul 14, 2026 | 24.41 | 26.94 | 24.41 | 26.50 | 26.50 | 8.16% | 302,023 |
| Jul 13, 2026 | 24.31 | 24.52 | 24.31 | 24.50 | 24.50 | -1.61% | 3,184 |
| Jul 10, 2026 | 25.00 | 25.00 | 24.35 | 24.90 | 24.90 | -0.40% | 2,500 |
| Jul 9, 2026 | 24.37 | 25.97 | 24.37 | 25.00 | 25.00 | -0.40% | 156 |
| Jul 8, 2026 | 25.00 | 25.98 | 25.00 | 25.10 | 25.10 | 0.40% | 1,730 |
| Jul 7, 2026 | 25.01 | 25.01 | 24.30 | 25.00 | 25.00 | -2.34% | 777 |
| Jul 6, 2026 | 24.76 | 25.69 | 24.76 | 25.60 | 25.60 | 3.60% | 88 |
| Jul 3, 2026 | 24.10 | 24.71 | 24.10 | 24.71 | 24.71 | -1.16% | 84 |
| Jul 2, 2026 | 25.74 | 25.74 | 25.00 | 25.00 | 25.00 | - | 116 |
| Jul 1, 2026 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -2.99% | 1,889 |
| Jun 30, 2026 | 24.51 | 25.77 | 24.51 | 25.77 | 25.77 | -0.23% | 213 |
| Jun 29, 2026 | 26.90 | 26.90 | 24.00 | 25.83 | 25.83 | 5.30% | 4,699 |
| Jun 26, 2026 | 24.51 | 25.51 | 24.50 | 24.53 | 24.53 | 0.08% | 1,715 |
| Jun 25, 2026 | 24.50 | 24.52 | 24.50 | 24.51 | 24.51 | -1.76% | 5,370 |
| Jun 24, 2026 | 24.64 | 25.00 | 24.64 | 24.95 | 24.95 | -2.16% | 2,455 |
| Jun 23, 2026 | 24.60 | 25.50 | 24.60 | 25.50 | 25.50 | 3.62% | 12 |
| Jun 22, 2026 | 24.41 | 25.00 | 24.41 | 24.61 | 24.61 | -1.56% | 1,011 |
| Jun 19, 2026 | 25.00 | 25.40 | 24.80 | 25.00 | 25.00 | -3.85% | 763 |
| Jun 18, 2026 | 24.43 | 26.00 | 24.43 | 26.00 | 26.00 | 2.04% | 2,036 |
| Jun 16, 2026 | 24.42 | 25.50 | 24.42 | 25.48 | 25.48 | 1.11% | 2,130 |
| Jun 15, 2026 | 24.71 | 25.48 | 24.40 | 25.20 | 25.20 | -0.71% | 1,665 |
| Jun 12, 2026 | 25.04 | 25.42 | 24.51 | 25.38 | 25.38 | 4.44% | 1,360 |
| Jun 11, 2026 | 24.21 | 25.45 | 24.21 | 24.30 | 24.30 | -2.80% | 405 |
| Jun 10, 2026 | 25.24 | 25.24 | 25.00 | 25.00 | 25.00 | 2.75% | 47 |
| Jun 9, 2026 | 24.40 | 25.00 | 24.31 | 24.33 | 24.33 | -2.64% | 328 |
| Jun 8, 2026 | 24.11 | 24.99 | 24.11 | 24.99 | 24.99 | 3.31% | 686 |
| 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 |