Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 964.00
+14.00 (1.47%)
At close: Jul 31, 2025
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 949.90 | 964.00 | 940.00 | 964.00 | 964.00 | 1.47% | 459 |
| Jul 29, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | 14 |
| Jul 28, 2025 | 963.00 | 963.00 | 940.00 | 940.00 | 940.00 | -2.08% | 240 |
| Jul 25, 2025 | 964.00 | 964.00 | 960.00 | 960.00 | 960.00 | - | 45 |
| Jul 24, 2025 | 966.00 | 966.00 | 960.00 | 960.00 | 960.00 | - | 141 |
| Jul 23, 2025 | 968.00 | 968.00 | 960.00 | 960.00 | 960.00 | -1.23% | 48 |
| Jul 21, 2025 | 968.00 | 973.00 | 968.00 | 972.00 | 972.00 | 0.31% | 7 |
| Jul 18, 2025 | 960.00 | 980.00 | 960.00 | 969.00 | 969.00 | 0.94% | 83 |
| Jul 17, 2025 | 945.20 | 973.00 | 945.00 | 960.00 | 920.00 | 1.59% | 219 |
| Jul 16, 2025 | 1,000.00 | 1,000.00 | 941.20 | 945.00 | 905.63 | -5.50% | 54 |
| Jul 15, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 958.33 | - | 43 |
| Jul 14, 2025 | 974.00 | 1,000.00 | 974.00 | 1,000.00 | 958.33 | 2.68% | 139 |
| Jul 11, 2025 | 912.00 | 973.90 | 912.00 | 973.90 | 933.32 | 0.51% | 463 |
| Jul 10, 2025 | 956.00 | 980.00 | 900.00 | 969.00 | 928.63 | 2.00% | 241 |
| Jul 9, 2025 | 938.90 | 950.00 | 938.90 | 950.00 | 910.42 | 1.28% | 111 |
| Jul 8, 2025 | 938.90 | 938.90 | 938.00 | 938.00 | 898.92 | -0.11% | 59 |
| Jul 7, 2025 | 910.00 | 939.00 | 910.00 | 939.00 | 899.88 | 4.33% | 27 |
| Jul 4, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 862.50 | 4.65% | 154 |
| Jul 3, 2025 | 900.00 | 900.00 | 835.00 | 860.00 | 824.17 | -4.44% | 122 |
| Jul 2, 2025 | 850.00 | 900.00 | 850.00 | 900.00 | 862.50 | 7.78% | 218 |
| Jul 1, 2025 | 855.00 | 855.00 | 835.00 | 835.00 | 800.21 | 0.60% | 3,050 |
| Jun 30, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 795.42 | - | 31 |
| Jun 26, 2025 | 855.00 | 855.00 | 825.10 | 830.00 | 795.42 | -3.49% | 144 |
| Jun 24, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 824.17 | - | 3 |
| Jun 23, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 824.17 | - | 1 |
| Jun 20, 2025 | 858.00 | 860.00 | 858.00 | 860.00 | 824.17 | -0.90% | 104 |
| Jun 19, 2025 | 867.70 | 867.80 | 867.70 | 867.80 | 831.64 | 0.01% | 17 |
| Jun 18, 2025 | 867.40 | 867.80 | 867.40 | 867.70 | 831.55 | - | 33 |
| Jun 17, 2025 | 855.00 | 867.70 | 855.00 | 867.70 | 831.55 | 1.49% | 70 |
| Jun 16, 2025 | 867.80 | 867.80 | 805.20 | 855.00 | 819.38 | -1.50% | 65 |
| Jun 13, 2025 | 864.40 | 868.00 | 863.50 | 868.00 | 831.83 | 0.39% | 206 |
| Jun 12, 2025 | 832.50 | 864.60 | 808.10 | 864.60 | 828.58 | 3.91% | 81 |
| Jun 10, 2025 | 830.00 | 832.10 | 830.00 | 832.10 | 797.43 | -2.11% | 385 |
| Jun 6, 2025 | 859.00 | 860.00 | 850.00 | 850.00 | 814.58 | -0.47% | 276 |
| Jun 5, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 818.42 | 0.47% | 5 |
| May 29, 2025 | 860.00 | 866.90 | 850.00 | 850.00 | 814.58 | - | 562 |
| May 28, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 814.58 | - | 437 |
| May 23, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 814.58 | 1.19% | 70 |
| May 21, 2025 | 830.00 | 840.00 | 830.00 | 840.00 | 805.00 | 1.20% | 3,516 |
| May 16, 2025 | 850.10 | 877.00 | 830.00 | 830.00 | 795.42 | -2.36% | 4,919 |
| May 15, 2025 | 860.00 | 878.90 | 850.10 | 850.10 | 814.68 | 1.81% | 454 |
| May 14, 2025 | 878.00 | 880.00 | 835.00 | 835.00 | 800.21 | -4.90% | 4,171 |
| May 13, 2025 | 850.00 | 878.00 | 850.00 | 878.00 | 841.42 | 3.29% | 13 |
| May 12, 2025 | 848.50 | 850.00 | 848.50 | 850.00 | 814.58 | - | 4,641 |
| May 9, 2025 | 835.00 | 852.00 | 801.60 | 850.00 | 814.58 | 1.80% | 956 |
| May 8, 2025 | 878.00 | 878.00 | 825.30 | 835.00 | 800.21 | -5.11% | 276 |
| May 7, 2025 | 855.00 | 880.00 | 855.00 | 880.00 | 843.33 | 2.84% | 83 |
| May 6, 2025 | 857.00 | 857.00 | 855.70 | 855.70 | 820.05 | 3.85% | 18 |
| May 5, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 789.67 | - | 3 |
| May 2, 2025 | 823.90 | 850.00 | 819.80 | 824.00 | 789.67 | 1.85% | 1,280 |