Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 760.00
+15.00 (2.01%)
At close: Apr 28, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 767.00 | 767.00 | 760.00 | 760.00 | 760.00 | 2.01% | 145 |
| Apr 24, 2026 | 770.00 | 780.00 | 745.00 | 745.00 | 745.00 | -4.23% | 337 |
| Apr 23, 2026 | 780.00 | 780.00 | 777.90 | 777.90 | 777.90 | 2.36% | 18 |
| Apr 21, 2026 | 773.00 | 774.00 | 760.00 | 760.00 | 760.00 | -1.68% | 173 |
| Apr 20, 2026 | 750.10 | 773.00 | 750.10 | 773.00 | 773.00 | -1.40% | 58 |
| Apr 17, 2026 | 741.00 | 784.00 | 741.00 | 784.00 | 784.00 | 5.95% | 202 |
| Apr 16, 2026 | 764.00 | 764.00 | 740.00 | 740.00 | 740.00 | -1.99% | 632 |
| Apr 15, 2026 | 786.00 | 786.00 | 755.00 | 755.00 | 755.00 | -3.82% | 682 |
| Apr 14, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -2.24% | 41 |
| Apr 13, 2026 | 780.00 | 803.00 | 780.00 | 803.00 | 803.00 | 2.95% | 134 |
| Apr 10, 2026 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.27% | 195 |
| Apr 9, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.25% | 19 |
| Apr 8, 2026 | 800.00 | 800.00 | 799.50 | 800.00 | 800.00 | 6.10% | 160 |
| Apr 7, 2026 | 750.00 | 760.50 | 750.00 | 754.00 | 754.00 | -4.56% | 108 |
| Apr 6, 2026 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | -1.25% | 23 |
| Apr 3, 2026 | 755.00 | 800.00 | 750.00 | 800.00 | 800.00 | 5.26% | 209 |
| Apr 2, 2026 | 779.00 | 779.00 | 760.00 | 760.00 | 760.00 | - | 11 |
| Apr 1, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -2.56% | 56 |
| Mar 31, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.26% | 14 |
| Mar 30, 2026 | 780.00 | 780.00 | 770.00 | 778.00 | 778.00 | 1.04% | 47 |
| Mar 27, 2026 | 750.00 | 770.00 | 731.00 | 770.00 | 770.00 | 2.67% | 573 |
| Mar 26, 2026 | 753.60 | 755.00 | 750.00 | 750.00 | 750.00 | -0.27% | 88 |
| Mar 25, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -2.34% | 2,085 |
| Mar 24, 2026 | 714.30 | 770.00 | 714.30 | 770.00 | 770.00 | 2.68% | 214 |
| Mar 19, 2026 | 746.00 | 749.90 | 713.00 | 749.90 | 749.90 | 2.17% | 2,270 |
| Mar 17, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 3.38% | 100 |
| Mar 16, 2026 | 711.00 | 711.00 | 710.00 | 710.00 | 710.00 | - | 48 |
| Mar 13, 2026 | 737.00 | 740.00 | 710.00 | 710.00 | 710.00 | -3.66% | 2,079 |
| Mar 12, 2026 | 730.00 | 744.00 | 720.00 | 737.00 | 737.00 | -1.21% | 258 |
| Mar 11, 2026 | 748.00 | 748.00 | 746.00 | 746.00 | 746.00 | 5.86% | 211 |
| Mar 10, 2026 | 797.00 | 797.90 | 704.70 | 704.70 | 704.70 | -9.94% | 3,540 |
| Mar 9, 2026 | 798.90 | 798.90 | 760.00 | 782.50 | 782.50 | -2.18% | 17 |
| Mar 6, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | -0.01% | 20 |
| Mar 5, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | -2.68% | 75 |
| Mar 4, 2026 | 780.00 | 822.00 | 760.00 | 822.00 | 822.00 | 4.05% | 171 |
| Mar 3, 2026 | 800.00 | 800.00 | 760.00 | 790.00 | 790.00 | -2.46% | 155 |
| Mar 2, 2026 | 760.00 | 810.00 | 760.00 | 809.90 | 809.90 | -1.17% | 191 |
| Feb 27, 2026 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | 2.57% | 1 |
| Feb 26, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 2.44% | 15 |
| Feb 25, 2026 | 822.00 | 822.00 | 780.00 | 780.00 | 780.00 | -1.52% | 1,528 |
| Feb 24, 2026 | 792.00 | 793.50 | 792.00 | 792.00 | 792.00 | -3.99% | 64 |
| Feb 23, 2026 | 819.00 | 827.00 | 819.00 | 824.90 | 824.90 | 3.83% | 60 |
| Feb 20, 2026 | 794.00 | 800.00 | 794.00 | 794.50 | 794.50 | -4.05% | 22 |
| Feb 17, 2026 | 809.00 | 828.00 | 809.00 | 828.00 | 828.00 | 4.15% | 56 |
| Feb 16, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | 6 |
| Feb 13, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.11% | 331 |
| Feb 12, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.12% | 1,200 |
| Feb 9, 2026 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 16 |
| Feb 6, 2026 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.25% | 126 |
| Feb 5, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -2.26% | 146 |