Microdata S.A. (CBSE:MIC)
Morocco flag Morocco · Delayed Price · Currency is MAD
846.70
+21.70 (2.63%)
At close: Sep 26, 2025

Microdata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025832.00847.90817.00846.70846.702.63%598
Sep 25, 2025825.00870.00825.00825.00825.00-7.29%1,119
Sep 24, 2025895.00895.00864.00889.90889.90-1.12%68
Sep 23, 2025895.00900.00895.00900.00900.001.12%57
Sep 22, 2025898.00900.00890.00890.00890.00-1.11%46
Sep 19, 2025934.00934.00897.00900.00900.00-3.73%649
Sep 18, 2025910.00934.90910.00934.90934.902.74%31
Sep 16, 2025910.10910.10905.00910.00910.00-2.67%43
Sep 12, 2025939.00939.00935.00935.00935.00-0.21%550
Sep 11, 2025910.00937.00910.00937.00937.001.20%190
Sep 10, 2025925.90925.90925.90925.90925.902.88%8
Sep 9, 2025910.00924.90890.00900.00900.00-7.02%3,492
Sep 8, 2025939.00968.00935.00968.00968.002.01%357
Sep 4, 2025949.00949.00912.00948.90948.90-0.01%286
Sep 3, 2025950.00950.00931.00949.00949.001.93%44
Sep 2, 2025930.00932.00930.00931.00931.000.11%171
Sep 1, 2025977.50977.50930.00930.00930.00-0.53%176
Aug 29, 2025935.00935.00935.00935.00935.00-0.53%89
Aug 28, 2025945.00950.00940.00940.00940.00-0.53%289
Aug 27, 2025945.00945.00945.00945.00945.000.11%1,800
Aug 26, 2025950.00950.00944.00944.00944.00-0.63%74
Aug 25, 2025958.00979.40943.10950.00950.00-73
Aug 22, 2025950.50985.00950.00950.00950.00-0.04%302
Aug 19, 2025979.70979.70950.40950.40950.40-3.30%10
Aug 18, 2025983.00983.00970.00982.80982.801.32%75
Aug 15, 2025936.00970.00936.00970.00970.002.12%145
Aug 13, 2025960.001,000.00936.20949.90949.90-0.01%2,261
Aug 12, 2025946.00968.90946.00950.00950.00-2.04%314
Aug 11, 2025977.30977.30950.00969.80969.803.17%158
Aug 8, 2025969.00980.00940.00940.00940.00-2.99%1,318
Aug 7, 2025930.00969.00930.00969.00969.002.00%435
Aug 6, 2025969.00969.00950.00950.00950.00-2.06%492
Aug 5, 2025962.00970.00962.00970.00970.002.11%30
Aug 4, 2025960.00960.00940.00950.00950.00-1.04%69
Aug 1, 2025964.00970.00960.00960.00960.00-0.41%804
Jul 31, 2025949.90964.00940.00964.00964.001.47%459
Jul 29, 2025950.00950.00950.00950.00950.001.06%14
Jul 28, 2025963.00963.00940.00940.00940.00-2.08%240
Jul 25, 2025964.00964.00960.00960.00960.00-45
Jul 24, 2025966.00966.00960.00960.00960.00-141
Jul 23, 2025968.00968.00960.00960.00960.00-1.23%48
Jul 21, 2025968.00973.00968.00972.00972.000.31%7
Jul 18, 2025960.00980.00960.00969.00969.000.94%83
Jul 17, 2025945.20973.00945.00960.00920.001.59%219
Jul 16, 20251,000.001,000.00941.20945.00905.63-5.50%54
Jul 15, 20251,025.001,025.001,000.001,000.00958.33-43
Jul 14, 2025974.001,000.00974.001,000.00958.332.68%139
Jul 11, 2025912.00973.90912.00973.90933.320.51%463
Jul 10, 2025956.00980.00900.00969.00928.632.00%241
Jul 9, 2025938.90950.00938.90950.00910.421.28%111