Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 968.00
+19.10 (2.01%)
At close: Sep 8, 2025
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 964.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.41% | 804 |
| 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 |