Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 734.00
+24.00 (3.38%)
At close: Mar 17, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 3.38% | 100 |
| Mar 16, 2026 | 711.00 | 711.00 | 710.00 | 710.00 | 710.00 | - | 48 |
| Mar 13, 2026 | 737.00 | 740.00 | 710.00 | 710.00 | 710.00 | -3.66% | 2,079 |
| Mar 12, 2026 | 730.00 | 744.00 | 720.00 | 737.00 | 737.00 | -1.21% | 258 |
| Mar 11, 2026 | 748.00 | 748.00 | 746.00 | 746.00 | 746.00 | 5.86% | 211 |
| Mar 10, 2026 | 797.00 | 797.90 | 704.70 | 704.70 | 704.70 | -9.94% | 3,540 |
| Mar 9, 2026 | 798.90 | 798.90 | 760.00 | 782.50 | 782.50 | -2.18% | 17 |
| Mar 6, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | -0.01% | 20 |
| Mar 5, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | -2.68% | 75 |
| Mar 4, 2026 | 780.00 | 822.00 | 760.00 | 822.00 | 822.00 | 4.05% | 171 |
| Mar 3, 2026 | 800.00 | 800.00 | 760.00 | 790.00 | 790.00 | -2.46% | 155 |
| Mar 2, 2026 | 760.00 | 810.00 | 760.00 | 809.90 | 809.90 | -1.17% | 191 |
| Feb 27, 2026 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | 2.57% | 1 |
| Feb 26, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 2.44% | 15 |
| Feb 25, 2026 | 822.00 | 822.00 | 780.00 | 780.00 | 780.00 | -1.52% | 1,528 |
| Feb 24, 2026 | 792.00 | 793.50 | 792.00 | 792.00 | 792.00 | -3.99% | 64 |
| Feb 23, 2026 | 819.00 | 827.00 | 819.00 | 824.90 | 824.90 | 3.83% | 60 |
| Feb 20, 2026 | 794.00 | 800.00 | 794.00 | 794.50 | 794.50 | -4.05% | 22 |
| Feb 17, 2026 | 809.00 | 828.00 | 809.00 | 828.00 | 828.00 | 4.15% | 56 |
| Feb 16, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | 6 |
| Feb 13, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.11% | 331 |
| Feb 12, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.12% | 1,200 |
| Feb 9, 2026 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 16 |
| Feb 6, 2026 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.25% | 126 |
| Feb 5, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -2.26% | 146 |
| Feb 4, 2026 | 818.90 | 818.90 | 801.00 | 818.50 | 818.50 | -0.06% | 2,027 |
| Feb 3, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -0.11% | 1 |
| Jan 30, 2026 | 804.00 | 819.90 | 800.00 | 819.90 | 819.90 | 2.36% | 75 |
| Jan 29, 2026 | 834.50 | 834.50 | 801.00 | 801.00 | 801.00 | -3.84% | 1,005 |
| Jan 28, 2026 | 800.00 | 833.00 | 800.00 | 833.00 | 833.00 | 3.09% | 37 |
| Jan 27, 2026 | 785.00 | 808.00 | 780.00 | 808.00 | 808.00 | - | 57 |
| Jan 26, 2026 | 800.00 | 808.00 | 780.00 | 808.00 | 808.00 | 0.87% | 90 |
| Jan 23, 2026 | 798.00 | 801.00 | 798.00 | 801.00 | 801.00 | 0.50% | 3 |
| Jan 22, 2026 | 795.10 | 800.00 | 795.10 | 797.00 | 797.00 | -0.38% | 38 |
| Jan 21, 2026 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | -0.74% | 87 |
| Jan 20, 2026 | 810.00 | 810.00 | 805.20 | 806.00 | 806.00 | -0.49% | 39 |
| Jan 19, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.86% | 5 |
| Jan 16, 2026 | 830.00 | 830.00 | 815.00 | 817.00 | 817.00 | -0.12% | 35 |
| Jan 15, 2026 | 837.00 | 837.00 | 818.00 | 818.00 | 818.00 | -2.15% | 37 |
| Jan 13, 2026 | 839.00 | 839.00 | 819.00 | 836.00 | 836.00 | -0.36% | 66 |
| Jan 12, 2026 | 847.00 | 847.00 | 815.00 | 839.00 | 839.00 | -0.94% | 73 |
| Jan 9, 2026 | 849.90 | 849.90 | 844.00 | 847.00 | 847.00 | 5.88% | 130 |
| Jan 8, 2026 | 800.00 | 800.10 | 800.00 | 800.00 | 800.00 | -0.87% | 105 |
| Jan 7, 2026 | 819.00 | 825.00 | 807.00 | 807.00 | 807.00 | -1.47% | 16 |
| Jan 6, 2026 | 780.10 | 820.00 | 776.00 | 819.00 | 819.00 | 2.38% | 61 |
| Jan 5, 2026 | 800.00 | 800.00 | 776.00 | 800.00 | 800.00 | 0.04% | 58 |
| Jan 2, 2026 | 772.00 | 799.70 | 772.00 | 799.70 | 799.70 | - | 120 |
| Dec 31, 2025 | 765.00 | 799.80 | 765.00 | 799.70 | 799.70 | -0.04% | 2,895 |
| Dec 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Dec 29, 2025 | 799.00 | 800.00 | 799.00 | 800.00 | 800.00 | - | 106 |