Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 799.00
+19.00 (2.44%)
At close: Feb 26, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2.56% | 2,290 |
| Dec 25, 2025 | 770.00 | 780.00 | 760.00 | 780.00 | 780.00 | - | 190 |
| Dec 24, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.15% | 11 |
| Dec 23, 2025 | 780.00 | 780.00 | 761.00 | 771.10 | 771.10 | 1.46% | 756 |
| Dec 22, 2025 | 779.80 | 779.80 | 757.00 | 760.00 | 760.00 | -2.54% | 168 |
| Dec 19, 2025 | 779.90 | 779.90 | 770.00 | 779.80 | 779.80 | -0.03% | 15 |
| Dec 18, 2025 | 779.90 | 780.00 | 779.90 | 780.00 | 780.00 | - | 50 |
| Dec 17, 2025 | 780.00 | 780.00 | 778.70 | 780.00 | 780.00 | 4.00% | 60 |
| Dec 16, 2025 | 756.10 | 757.00 | 750.00 | 750.00 | 750.00 | -2.60% | 648 |
| Dec 15, 2025 | 766.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 242 |
| Dec 12, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 188 |
| Dec 11, 2025 | 765.00 | 765.00 | 761.00 | 765.00 | 765.00 | 0.66% | 49 |
| Dec 10, 2025 | 756.00 | 765.00 | 756.00 | 760.00 | 760.00 | -0.65% | 33 |
| Dec 9, 2025 | 777.00 | 777.00 | 765.00 | 765.00 | 765.00 | 1.73% | 30 |