Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 740.00
-10.00 (-1.33%)
At close: Sep 18, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 769.00 | 769.00 | 740.00 | 740.00 | 740.00 | -1.33% | 40 |
| Sep 17, 2026 | 328.10 | 769.00 | 765.00 | 750.00 | 750.00 | - | 40 |
| Sep 16, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 13 |
| Sep 15, 2026 | 766.00 | 766.00 | 750.00 | 750.00 | 750.00 | -2.09% | 411 |
| Sep 14, 2026 | 757.00 | 766.00 | 750.00 | 766.00 | 766.00 | 1.46% | 43 |
| Sep 11, 2026 | 768.90 | 769.00 | 755.00 | 755.00 | 755.00 | 0.67% | 22 |
| Sep 9, 2026 | 769.00 | 769.00 | 750.00 | 750.00 | 750.00 | - | 31 |
| Sep 7, 2026 | 769.00 | 769.90 | 750.00 | 750.00 | 750.00 | -2.58% | 18 |
| Sep 4, 2026 | 769.90 | 769.90 | 769.90 | 769.90 | 769.90 | 0.77% | 200 |
| Sep 3, 2026 | 763.90 | 764.00 | 763.90 | 764.00 | 764.00 | - | 50 |
| Sep 2, 2026 | 766.00 | 766.00 | 743.10 | 764.00 | 764.00 | -0.51% | 17 |
| Sep 1, 2026 | 767.90 | 767.90 | 767.90 | 767.90 | 767.90 | 8.92% | 100 |
| Aug 31, 2026 | 750.00 | 772.00 | 705.00 | 705.00 | 705.00 | -8.44% | 3,298 |
| Aug 28, 2026 | 750.00 | 770.00 | 746.00 | 770.00 | 770.00 | 0.65% | 176 |
| Aug 27, 2026 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | - | 109 |
| Aug 24, 2026 | 746.00 | 765.00 | 746.00 | 765.00 | 765.00 | 2.00% | 121 |
| Aug 19, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 5 |
| Aug 18, 2026 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | -0.53% | 22 |
| Aug 17, 2026 | 750.00 | 754.00 | 750.00 | 754.00 | 754.00 | 0.53% | 3,116 |
| Aug 13, 2026 | 754.90 | 754.90 | 745.00 | 750.00 | 750.00 | 1.35% | 336 |
| Aug 11, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -2.50% | 76 |
| Aug 10, 2026 | 750.00 | 759.00 | 750.00 | 759.00 | 759.00 | 0.93% | 47 |
| Aug 7, 2026 | 741.00 | 752.00 | 740.00 | 752.00 | 752.00 | 0.40% | 554 |
| Aug 6, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 1.49% | 1 |
| Aug 5, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 1.10% | 6 |
| Aug 4, 2026 | 745.80 | 745.80 | 730.00 | 730.00 | 730.00 | -2.18% | 15 |
| Aug 3, 2026 | 746.30 | 746.30 | 746.30 | 746.30 | 746.30 | 4.20% | 5 |
| Jul 31, 2026 | 739.00 | 739.00 | 716.20 | 716.20 | 716.20 | -3.22% | 59 |
| Jul 29, 2026 | 739.90 | 740.00 | 739.90 | 740.00 | 740.00 | - | 5 |
| Jul 27, 2026 | 740.00 | 740.00 | 739.90 | 740.00 | 740.00 | 2.07% | 309 |
| Jul 24, 2026 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | - | 106 |
| Jul 23, 2026 | 720.00 | 725.00 | 716.00 | 725.00 | 725.00 | 0.15% | 20 |
| Jul 22, 2026 | 715.00 | 723.90 | 715.00 | 723.90 | 723.90 | 1.67% | 17 |
| Jul 21, 2026 | 749.00 | 749.00 | 712.00 | 712.00 | 712.00 | - | 228 |
| Jul 20, 2026 | 706.00 | 739.00 | 706.00 | 712.00 | 712.00 | -4.94% | 224 |
| Jul 17, 2026 | 757.00 | 757.00 | 749.00 | 749.00 | 749.00 | 1.90% | 27 |
| Jul 16, 2026 | 765.00 | 784.00 | 765.00 | 775.00 | 735.00 | 1.17% | 320 |
| Jul 15, 2026 | 794.00 | 794.00 | 765.00 | 766.00 | 726.46 | -1.79% | 328 |
| Jul 14, 2026 | 787.80 | 787.80 | 760.00 | 780.00 | 739.74 | 0.52% | 12 |
| Jul 10, 2026 | 755.00 | 776.00 | 754.00 | 776.00 | 735.95 | 0.78% | 27 |
| Jul 9, 2026 | 771.00 | 771.00 | 770.00 | 770.00 | 730.26 | - | 10 |
| Jul 8, 2026 | 750.00 | 770.00 | 750.00 | 770.00 | 730.26 | -0.65% | 305 |
| Jul 7, 2026 | 796.50 | 796.50 | 775.00 | 775.00 | 735.00 | -2.98% | 42 |
| Jul 3, 2026 | 798.90 | 798.90 | 798.70 | 798.80 | 757.57 | 1.11% | 23 |
| Jul 2, 2026 | 790.00 | 790.00 | 788.00 | 790.00 | 749.23 | 0.25% | 40 |
| Jul 1, 2026 | 779.00 | 788.00 | 779.00 | 788.00 | 747.33 | 5.07% | 5 |
| Jun 30, 2026 | 770.00 | 770.00 | 750.00 | 750.00 | 711.29 | -1.32% | 74 |
| Jun 26, 2026 | 770.00 | 780.00 | 760.00 | 760.00 | 720.77 | - | 166 |
| Jun 24, 2026 | 779.00 | 779.00 | 760.00 | 760.00 | 720.77 | - | 66 |
| Jun 23, 2026 | 760.10 | 760.10 | 760.00 | 760.00 | 720.77 | -2.55% | 8 |