Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 21.50
-0.50 (-2.27%)
At close: Oct 30, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.00 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 1,466 |
| Oct 29, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | - | 1,006 |
| Oct 28, 2026 | 22.42 | 22.42 | 22.00 | 22.00 | 22.00 | - | 1,506 |
| Oct 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 3 |
| Oct 26, 2026 | 21.45 | 22.00 | 21.45 | 22.00 | 22.00 | -1.35% | 1,377 |
| Oct 23, 2026 | 22.50 | 22.50 | 21.41 | 22.30 | 22.30 | 3.72% | 3,410 |
| Oct 22, 2026 | 21.28 | 22.69 | 21.28 | 21.50 | 21.50 | -2.71% | 3,889 |
| Oct 21, 2026 | 22.00 | 22.10 | 21.92 | 22.10 | 22.10 | -3.07% | 2,417 |
| Oct 20, 2026 | 23.00 | 23.00 | 22.00 | 22.80 | 22.80 | 3.40% | 1,124 |
| Oct 19, 2026 | 22.75 | 22.76 | 22.05 | 22.05 | 22.05 | -3.08% | 454 |
| Oct 16, 2026 | 23.64 | 23.64 | 21.35 | 22.75 | 22.75 | 0.84% | 5,738 |
| Oct 15, 2026 | 23.77 | 23.77 | 22.11 | 22.56 | 22.56 | -5.21% | 2,139 |
| Oct 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% | 6 |
| Oct 13, 2026 | 22.13 | 23.82 | 22.13 | 23.82 | 23.82 | 0.04% | 39 |
| Oct 12, 2026 | 22.11 | 23.86 | 22.11 | 23.81 | 23.81 | 3.03% | 310 |
| Oct 9, 2026 | 23.31 | 23.31 | 23.00 | 23.11 | 23.11 | -0.94% | 478 |
| Oct 8, 2026 | 24.00 | 24.00 | 23.33 | 23.33 | 23.33 | -2.67% | 210 |
| Oct 7, 2026 | 23.99 | 23.99 | 23.85 | 23.97 | 23.97 | 2.83% | 732 |
| Oct 6, 2026 | 23.31 | 23.95 | 23.31 | 23.31 | 23.31 | -2.83% | 613 |
| Oct 5, 2026 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | 0.04% | 93 |
| Oct 2, 2026 | 24.60 | 24.60 | 23.31 | 23.98 | 23.98 | -2.91% | 790 |
| Oct 1, 2026 | 24.78 | 24.78 | 23.31 | 24.70 | 24.70 | 1.65% | 147 |
| Sep 30, 2026 | 24.39 | 24.40 | 24.29 | 24.30 | 24.30 | 4.29% | 169 |
| Sep 29, 2026 | 23.20 | 24.35 | 23.20 | 23.30 | 23.30 | -3.72% | 616 |
| Sep 28, 2026 | 23.30 | 24.40 | 23.30 | 24.20 | 24.20 | -1.18% | 364 |
| Sep 25, 2026 | 24.78 | 24.78 | 24.00 | 24.49 | 24.49 | 0.04% | 73 |
| Sep 24, 2026 | 24.48 | 24.48 | 24.00 | 24.48 | 24.48 | 1.03% | 152 |
| Sep 23, 2026 | 23.54 | 24.23 | 23.54 | 24.23 | 24.23 | -1.10% | 111 |
| Sep 22, 2026 | 24.78 | 24.78 | 24.50 | 24.50 | 24.50 | 3.38% | 53 |
| Sep 21, 2026 | 22.96 | 24.34 | 22.96 | 23.70 | 23.70 | -1.25% | 459 |
| Sep 18, 2026 | 24.05 | 24.73 | 24.00 | 24.00 | 24.00 | -3.81% | 1,247 |
| Sep 17, 2026 | 24.01 | 24.89 | 23.82 | 24.95 | 24.95 | - | 240 |
| Sep 16, 2026 | 24.94 | 24.95 | 24.16 | 24.95 | 24.95 | -0.12% | 3,560 |
| Sep 15, 2026 | 24.54 | 25.14 | 24.20 | 24.98 | 24.98 | 1.50% | 6,908 |
| Sep 14, 2026 | 24.60 | 25.00 | 24.60 | 24.61 | 24.61 | -0.28% | 401 |
| Sep 11, 2026 | 24.80 | 25.39 | 24.68 | 24.68 | 24.68 | 0.12% | 179 |
| Sep 10, 2026 | 25.38 | 25.38 | 24.65 | 24.65 | 24.65 | -4.12% | 3 |
| Sep 9, 2026 | 24.85 | 25.71 | 24.55 | 25.71 | 25.71 | 0.82% | 152 |
| Sep 8, 2026 | 25.48 | 25.50 | 24.85 | 25.50 | 25.50 | 3.91% | 71 |
| Sep 7, 2026 | 24.90 | 24.95 | 24.54 | 24.54 | 24.54 | -1.45% | 1,597 |
| Sep 4, 2026 | 26.00 | 26.00 | 24.76 | 24.90 | 24.90 | -2.35% | 597 |
| Sep 3, 2026 | 25.00 | 25.50 | 24.52 | 25.50 | 25.50 | 4.08% | 1,835 |
| Sep 2, 2026 | 25.92 | 25.92 | 24.50 | 24.50 | 24.50 | -5.48% | 11,049 |
| Sep 1, 2026 | 25.20 | 25.94 | 25.20 | 25.92 | 25.92 | 0.27% | 2,959 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.50 | 25.85 | 25.85 | -0.96% | 1,663 |
| Aug 28, 2026 | 26.00 | 27.00 | 26.00 | 26.10 | 26.10 | -2.61% | 4,779 |
| Aug 27, 2026 | 27.94 | 27.94 | 26.60 | 26.80 | 26.80 | -0.74% | 1,151 |
| Aug 24, 2026 | 28.00 | 28.00 | 26.50 | 27.00 | 27.00 | -3.40% | 11,129 |
| Aug 19, 2026 | 27.47 | 28.10 | 27.40 | 27.95 | 27.95 | 1.64% | 10,378 |
| Aug 18, 2026 | 27.85 | 27.89 | 27.10 | 27.50 | 27.50 | -1.22% | 720 |