Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 779.80
-0.20 (-0.03%)
At close: Dec 19, 2025
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 751.00 | 752.00 | 751.00 | 752.00 | 752.00 | -1.83% | 9 |
| Dec 5, 2025 | 739.00 | 766.00 | 739.00 | 766.00 | 766.00 | -1.67% | 391 |
| Dec 4, 2025 | 780.10 | 780.10 | 750.00 | 779.00 | 779.00 | -0.13% | 505 |
| Dec 3, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 222 |
| Dec 2, 2025 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -3.58% | 149 |
| Dec 1, 2025 | 825.00 | 825.00 | 809.00 | 809.00 | 809.00 | -1.22% | 61 |
| Nov 28, 2025 | 799.90 | 833.00 | 799.90 | 819.00 | 819.00 | 6.50% | 30 |
| Nov 27, 2025 | 768.00 | 769.00 | 767.00 | 769.00 | 769.00 | 0.13% | 77 |
| Nov 25, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 30 |
| Nov 24, 2025 | 766.00 | 770.00 | 766.00 | 768.00 | 768.00 | 0.26% | 400 |
| Nov 21, 2025 | 765.00 | 766.00 | 765.00 | 766.00 | 766.00 | -0.91% | 16 |
| Nov 20, 2025 | 761.00 | 773.00 | 761.00 | 773.00 | 773.00 | - | 73 |
| Nov 19, 2025 | 796.60 | 796.60 | 773.00 | 773.00 | 773.00 | -4.20% | 88 |
| Nov 17, 2025 | 806.90 | 806.90 | 806.90 | 806.90 | 806.90 | 1.28% | 15 |
| Nov 14, 2025 | 796.70 | 796.70 | 796.70 | 796.70 | 796.70 | -3.98% | 1 |
| Nov 13, 2025 | 785.10 | 829.70 | 785.00 | 829.70 | 829.70 | 5.83% | 15 |
| Nov 12, 2025 | 784.10 | 784.10 | 784.00 | 784.00 | 784.00 | 0.26% | 16 |
| Nov 11, 2025 | 806.00 | 806.00 | 782.00 | 782.00 | 782.00 | -2.98% | 322 |
| Nov 10, 2025 | 840.00 | 840.00 | 806.00 | 806.00 | 806.00 | -3.93% | 44 |
| Nov 7, 2025 | 839.50 | 840.10 | 839.00 | 839.00 | 839.00 | 4.22% | 140 |
| Nov 5, 2025 | 844.00 | 844.00 | 805.00 | 805.00 | 805.00 | -1.23% | 20 |
| Nov 4, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 40 |
| Nov 3, 2025 | 844.00 | 856.00 | 820.00 | 820.00 | 820.00 | -1.19% | 139 |
| Oct 31, 2025 | 783.10 | 834.90 | 780.10 | 829.90 | 829.90 | 6.26% | 571 |
| Oct 30, 2025 | 786.00 | 799.90 | 781.00 | 781.00 | 781.00 | -0.64% | 63 |
| Oct 29, 2025 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.75% | 367 |
| Oct 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.01% | 36 |
| Oct 27, 2025 | 799.90 | 799.90 | 799.00 | 799.90 | 799.90 | 1.13% | 93 |
| Oct 24, 2025 | 787.00 | 800.00 | 787.00 | 791.00 | 791.00 | 1.02% | 848 |
| Oct 23, 2025 | 790.00 | 790.00 | 783.00 | 783.00 | 783.00 | - | 14 |
| Oct 22, 2025 | 799.50 | 799.50 | 783.00 | 783.00 | 783.00 | -1.87% | 103 |
| Oct 21, 2025 | 782.00 | 797.90 | 782.00 | 797.90 | 797.90 | 2.69% | 2,020 |
| 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 |