Microdata S.A. (CBSE:MIC)
Morocco · Delayed Price · Currency is MAD 759.00
+7.00 (0.93%)
At close: Aug 10, 2026
Microdata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |