Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 777.00
-23.00 (-2.88%)
At close: Oct 20, 2025
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 939.00 | 939.00 | 935.00 | 935.00 | 935.00 | -0.21% | 550 |
| Sep 11, 2025 | 910.00 | 937.00 | 910.00 | 937.00 | 937.00 | 1.20% | 190 |
| Sep 10, 2025 | 925.90 | 925.90 | 925.90 | 925.90 | 925.90 | 2.88% | 8 |
| Sep 9, 2025 | 910.00 | 924.90 | 890.00 | 900.00 | 900.00 | -7.02% | 3,492 |
| Sep 8, 2025 | 939.00 | 968.00 | 935.00 | 968.00 | 968.00 | 2.01% | 357 |
| Sep 4, 2025 | 949.00 | 949.00 | 912.00 | 948.90 | 948.90 | -0.01% | 286 |
| Sep 3, 2025 | 950.00 | 950.00 | 931.00 | 949.00 | 949.00 | 1.93% | 44 |
| Sep 2, 2025 | 930.00 | 932.00 | 930.00 | 931.00 | 931.00 | 0.11% | 171 |
| Sep 1, 2025 | 977.50 | 977.50 | 930.00 | 930.00 | 930.00 | -0.53% | 176 |
| Aug 29, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -0.53% | 89 |
| Aug 28, 2025 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.53% | 289 |
| Aug 27, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.11% | 1,800 |
| Aug 26, 2025 | 950.00 | 950.00 | 944.00 | 944.00 | 944.00 | -0.63% | 74 |
| Aug 25, 2025 | 958.00 | 979.40 | 943.10 | 950.00 | 950.00 | - | 73 |
| Aug 22, 2025 | 950.50 | 985.00 | 950.00 | 950.00 | 950.00 | -0.04% | 302 |
| Aug 19, 2025 | 979.70 | 979.70 | 950.40 | 950.40 | 950.40 | -3.30% | 10 |
| Aug 18, 2025 | 983.00 | 983.00 | 970.00 | 982.80 | 982.80 | 1.32% | 75 |
| Aug 15, 2025 | 936.00 | 970.00 | 936.00 | 970.00 | 970.00 | 2.12% | 145 |
| Aug 13, 2025 | 960.00 | 1,000.00 | 936.20 | 949.90 | 949.90 | -0.01% | 2,261 |
| Aug 12, 2025 | 946.00 | 968.90 | 946.00 | 950.00 | 950.00 | -2.04% | 314 |
| Aug 11, 2025 | 977.30 | 977.30 | 950.00 | 969.80 | 969.80 | 3.17% | 158 |
| Aug 8, 2025 | 969.00 | 980.00 | 940.00 | 940.00 | 940.00 | -2.99% | 1,318 |
| Aug 7, 2025 | 930.00 | 969.00 | 930.00 | 969.00 | 969.00 | 2.00% | 435 |
| Aug 6, 2025 | 969.00 | 969.00 | 950.00 | 950.00 | 950.00 | -2.06% | 492 |
| Aug 5, 2025 | 962.00 | 970.00 | 962.00 | 970.00 | 970.00 | 2.11% | 30 |
| Aug 4, 2025 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | -1.04% | 69 |