Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 819.00
+50.00 (6.50%)
At close: Nov 28, 2025
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 799.90 | 833.00 | 799.90 | 819.00 | 819.00 | 6.50% | 30 |
| Nov 27, 2025 | 768.00 | 769.00 | 767.00 | 769.00 | 769.00 | 0.13% | 77 |
| Nov 25, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 30 |
| Nov 24, 2025 | 766.00 | 770.00 | 766.00 | 768.00 | 768.00 | 0.26% | 400 |
| Nov 21, 2025 | 765.00 | 766.00 | 765.00 | 766.00 | 766.00 | -0.91% | 16 |
| Nov 20, 2025 | 761.00 | 773.00 | 761.00 | 773.00 | 773.00 | - | 73 |
| Nov 19, 2025 | 796.60 | 796.60 | 773.00 | 773.00 | 773.00 | -4.20% | 88 |
| Nov 17, 2025 | 806.90 | 806.90 | 806.90 | 806.90 | 806.90 | 1.28% | 15 |
| Nov 14, 2025 | 796.70 | 796.70 | 796.70 | 796.70 | 796.70 | -3.98% | 1 |
| Nov 13, 2025 | 785.10 | 829.70 | 785.00 | 829.70 | 829.70 | 5.83% | 15 |
| Nov 12, 2025 | 784.10 | 784.10 | 784.00 | 784.00 | 784.00 | 0.26% | 16 |
| Nov 11, 2025 | 806.00 | 806.00 | 782.00 | 782.00 | 782.00 | -2.98% | 322 |
| Nov 10, 2025 | 840.00 | 840.00 | 806.00 | 806.00 | 806.00 | -3.93% | 44 |
| Nov 7, 2025 | 839.50 | 840.10 | 839.00 | 839.00 | 839.00 | 4.22% | 140 |
| Nov 5, 2025 | 844.00 | 844.00 | 805.00 | 805.00 | 805.00 | -1.23% | 20 |
| Nov 4, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 40 |
| Nov 3, 2025 | 844.00 | 856.00 | 820.00 | 820.00 | 820.00 | -1.19% | 139 |
| Oct 31, 2025 | 783.10 | 834.90 | 780.10 | 829.90 | 829.90 | 6.26% | 571 |
| Oct 30, 2025 | 786.00 | 799.90 | 781.00 | 781.00 | 781.00 | -0.64% | 63 |
| Oct 29, 2025 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.75% | 367 |
| Oct 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.01% | 36 |
| Oct 27, 2025 | 799.90 | 799.90 | 799.00 | 799.90 | 799.90 | 1.13% | 93 |
| Oct 24, 2025 | 787.00 | 800.00 | 787.00 | 791.00 | 791.00 | 1.02% | 848 |
| Oct 23, 2025 | 790.00 | 790.00 | 783.00 | 783.00 | 783.00 | - | 14 |
| Oct 22, 2025 | 799.50 | 799.50 | 783.00 | 783.00 | 783.00 | -1.87% | 103 |
| Oct 21, 2025 | 782.00 | 797.90 | 782.00 | 797.90 | 797.90 | 2.69% | 2,020 |
| Oct 20, 2025 | 800.00 | 800.00 | 777.00 | 777.00 | 777.00 | -2.88% | 313 |
| Oct 17, 2025 | 800.00 | 800.10 | 790.00 | 800.00 | 800.00 | -2.56% | 279 |
| Oct 16, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.85% | 3 |
| Oct 15, 2025 | 803.20 | 828.00 | 803.20 | 828.00 | 828.00 | - | 30 |
| Oct 14, 2025 | 837.00 | 837.00 | 828.00 | 828.00 | 828.00 | -0.48% | 17 |
| Oct 13, 2025 | 832.00 | 835.00 | 829.00 | 832.00 | 832.00 | 6.67% | 144 |
| Oct 10, 2025 | 796.00 | 830.00 | 780.00 | 780.00 | 780.00 | -2.50% | 1,323 |
| Oct 9, 2025 | 800.00 | 842.00 | 800.00 | 800.00 | 800.00 | -4.76% | 684 |
| Oct 8, 2025 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | -0.59% | 126 |
| Oct 7, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 4.26% | 54 |
| Oct 6, 2025 | 845.00 | 845.00 | 810.50 | 810.50 | 810.50 | -3.50% | 274 |
| Oct 3, 2025 | 840.00 | 840.00 | 810.00 | 839.90 | 839.90 | 1.68% | 133 |
| Oct 2, 2025 | 810.00 | 826.00 | 810.00 | 826.00 | 826.00 | -0.46% | 156 |
| Oct 1, 2025 | 829.80 | 829.80 | 829.80 | 829.80 | 829.80 | 0.22% | 30 |
| Sep 30, 2025 | 838.00 | 838.00 | 766.00 | 828.00 | 828.00 | -1.43% | 256 |
| Sep 29, 2025 | 839.00 | 840.00 | 799.00 | 840.00 | 840.00 | -0.79% | 645 |
| Sep 26, 2025 | 832.00 | 847.90 | 817.00 | 846.70 | 846.70 | 2.63% | 598 |
| Sep 25, 2025 | 825.00 | 870.00 | 825.00 | 825.00 | 825.00 | -7.29% | 1,119 |
| Sep 24, 2025 | 895.00 | 895.00 | 864.00 | 889.90 | 889.90 | -1.12% | 68 |
| Sep 23, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1.12% | 57 |
| Sep 22, 2025 | 898.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 46 |
| Sep 19, 2025 | 934.00 | 934.00 | 897.00 | 900.00 | 900.00 | -3.73% | 649 |
| Sep 18, 2025 | 910.00 | 934.90 | 910.00 | 934.90 | 934.90 | 2.74% | 31 |
| Sep 16, 2025 | 910.10 | 910.10 | 905.00 | 910.00 | 910.00 | -2.67% | 43 |