Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 783.00
-1.00 (-0.13%)
At close: Jun 5, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -0.13% | 2 |
| Jun 4, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | - | 1 |
| Jun 3, 2026 | 783.00 | 784.00 | 783.00 | 784.00 | 784.00 | -0.13% | 5 |
| Jun 2, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 2 |
| Jun 1, 2026 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | 4.67% | 149 |
| May 26, 2026 | 769.00 | 770.00 | 750.00 | 750.00 | 750.00 | -2.34% | 55 |
| May 25, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | -0.13% | 10 |
| May 22, 2026 | 730.00 | 769.00 | 730.00 | 769.00 | 769.00 | 2.53% | 11 |
| May 21, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.95% | 6 |
| May 20, 2026 | 742.00 | 742.00 | 727.00 | 728.50 | 728.50 | -1.69% | 19 |
| May 19, 2026 | 753.50 | 753.50 | 741.00 | 741.00 | 741.00 | -1.72% | 22 |
| May 18, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -1.05% | 5 |
| May 13, 2026 | 776.00 | 776.00 | 762.00 | 762.00 | 762.00 | -1.93% | 8 |
| May 12, 2026 | 760.20 | 777.00 | 760.00 | 777.00 | 777.00 | - | 30 |
| May 11, 2026 | 773.00 | 777.00 | 773.00 | 777.00 | 777.00 | 1.57% | 51 |
| May 8, 2026 | 769.00 | 769.00 | 765.00 | 765.00 | 765.00 | -1.92% | 14 |
| May 7, 2026 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 4.00% | 22 |
| May 6, 2026 | 742.00 | 760.00 | 740.00 | 750.00 | 750.00 | -1.32% | 110 |
| May 5, 2026 | 759.00 | 760.00 | 759.00 | 760.00 | 760.00 | 2.22% | 5 |
| May 4, 2026 | 743.50 | 743.50 | 741.00 | 743.50 | 743.50 | 9.99% | 127 |
| Apr 30, 2026 | 768.80 | 768.80 | 676.00 | 676.00 | 676.00 | -9.87% | 2,148 |
| Apr 29, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.32% | 1 |
| 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 |