Med Paper S.A. (CBSE:MDP)
Morocco · Delayed Price · Currency is MAD 25.85
-0.25 (-0.96%)
At close: Aug 31, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 27.99 | 27.99 | 26.55 | 27.84 | 27.84 | 0.14% | 2,407 |
| Aug 13, 2026 | 26.00 | 28.55 | 26.00 | 27.80 | 27.80 | 4.98% | 16,361 |
| Aug 12, 2026 | 25.96 | 26.50 | 25.36 | 26.48 | 26.48 | 3.64% | 3,157 |
| Aug 11, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.55 | - | 41 |
| Aug 10, 2026 | 26.13 | 26.13 | 25.01 | 25.55 | 25.55 | -1.69% | 2,455 |
| Aug 7, 2026 | 25.22 | 26.17 | 25.22 | 25.99 | 25.99 | 1.13% | 2,555 |
| Aug 6, 2026 | 25.90 | 25.94 | 25.70 | 25.70 | 25.70 | -0.96% | 259 |
| Aug 5, 2026 | 26.00 | 26.00 | 25.10 | 25.95 | 25.95 | 1.76% | 1,756 |
| Aug 4, 2026 | 25.98 | 25.98 | 24.91 | 25.50 | 25.50 | - | 563 |
| Aug 3, 2026 | 25.98 | 25.98 | 24.90 | 25.50 | 25.50 | 2.82% | 1,332 |
| Jul 31, 2026 | 25.98 | 25.98 | 24.80 | 24.80 | 24.80 | -2.75% | 159 |
| Jul 29, 2026 | 25.98 | 25.98 | 25.00 | 25.50 | 25.50 | -1.85% | 21 |
| Jul 28, 2026 | 26.00 | 26.00 | 24.50 | 25.98 | 25.98 | -0.08% | 4,252 |
| Jul 27, 2026 | 26.00 | 26.17 | 25.06 | 26.00 | 26.00 | - | 377 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | 1.96% | 567 |
| Jul 23, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -1.92% | 1,866 |
| Jul 22, 2026 | 26.00 | 26.20 | 25.85 | 26.00 | 26.00 | - | 298 |
| Jul 21, 2026 | 26.40 | 26.40 | 25.15 | 26.00 | 26.00 | 3.42% | 429 |
| 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 |