Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 712.00
-37.00 (-4.94%)
At close: Jul 20, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 779.00 | 779.90 | 760.10 | 779.90 | 739.65 | 3.22% | 18 |
| Jun 19, 2026 | 779.00 | 780.00 | 755.60 | 755.60 | 716.60 | -3.13% | 24 |
| Jun 18, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 739.74 | 2.63% | 26 |
| Jun 15, 2026 | 762.00 | 762.00 | 760.00 | 760.00 | 720.77 | 1.33% | 22 |
| Jun 11, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 711.29 | -0.27% | 96 |
| Jun 10, 2026 | 751.00 | 752.00 | 751.00 | 752.00 | 713.19 | -3.59% | 84 |
| Jun 8, 2026 | 783.00 | 783.00 | 779.90 | 780.00 | 739.74 | -0.38% | 34 |
| Jun 5, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 742.59 | -0.13% | 2 |
| Jun 4, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 743.54 | - | 1 |
| Jun 3, 2026 | 783.00 | 784.00 | 783.00 | 784.00 | 743.54 | -0.13% | 5 |
| Jun 2, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 744.48 | - | 2 |
| Jun 1, 2026 | 760.00 | 785.00 | 760.00 | 785.00 | 744.48 | 4.67% | 149 |
| May 26, 2026 | 769.00 | 770.00 | 750.00 | 750.00 | 711.29 | -2.34% | 55 |
| May 25, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 728.36 | -0.13% | 10 |
| May 22, 2026 | 730.00 | 769.00 | 730.00 | 769.00 | 729.31 | 2.53% | 11 |
| May 21, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 711.29 | 2.95% | 6 |
| May 20, 2026 | 742.00 | 742.00 | 727.00 | 728.50 | 690.90 | -1.69% | 19 |
| May 19, 2026 | 753.50 | 753.50 | 741.00 | 741.00 | 702.75 | -1.72% | 22 |
| May 18, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 715.08 | -1.05% | 5 |
| May 13, 2026 | 776.00 | 776.00 | 762.00 | 762.00 | 722.67 | -1.93% | 8 |
| May 12, 2026 | 760.20 | 777.00 | 760.00 | 777.00 | 736.90 | - | 30 |
| May 11, 2026 | 773.00 | 777.00 | 773.00 | 777.00 | 736.90 | 1.57% | 51 |
| May 8, 2026 | 769.00 | 769.00 | 765.00 | 765.00 | 725.52 | -1.92% | 14 |
| May 7, 2026 | 750.00 | 780.00 | 750.00 | 780.00 | 739.74 | 4.00% | 22 |
| May 6, 2026 | 742.00 | 760.00 | 740.00 | 750.00 | 711.29 | -1.32% | 110 |
| May 5, 2026 | 759.00 | 760.00 | 759.00 | 760.00 | 720.77 | 2.22% | 5 |
| May 4, 2026 | 743.50 | 743.50 | 741.00 | 743.50 | 705.13 | 9.99% | 127 |
| Apr 30, 2026 | 768.80 | 768.80 | 676.00 | 676.00 | 641.11 | -9.87% | 2,148 |
| Apr 29, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 711.29 | -1.32% | 1 |
| Apr 28, 2026 | 767.00 | 767.00 | 760.00 | 760.00 | 720.77 | 2.01% | 145 |
| Apr 24, 2026 | 770.00 | 780.00 | 745.00 | 745.00 | 706.55 | -4.23% | 337 |
| Apr 23, 2026 | 780.00 | 780.00 | 777.90 | 777.90 | 737.75 | 2.36% | 18 |
| Apr 21, 2026 | 773.00 | 774.00 | 760.00 | 760.00 | 720.77 | -1.68% | 173 |
| Apr 20, 2026 | 750.10 | 773.00 | 750.10 | 773.00 | 733.10 | -1.40% | 58 |
| Apr 17, 2026 | 741.00 | 784.00 | 741.00 | 784.00 | 743.54 | 5.95% | 202 |