MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 750.00 | 760.00 | 736.00 | 760.00 | 760.00 | 51 |
| 2026-10-14 | 742.10 | 750.00 | 742.10 | 750.00 | 750.00 | 12 |
| 2026-10-13 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | 0 |
| 2026-10-12 | 742.00 | 742.10 | 742.00 | 742.10 | 742.10 | 10 |
| 2026-10-09 | 740.00 | 769.00 | 736.00 | 742.00 | 742.00 | 18 |
| 2026-10-08 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 65 |
| 2026-10-07 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 49 |
| 2026-10-06 | 766.00 | 778.00 | 755.00 | 755.00 | 755.00 | 133 |
| 2026-10-05 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2026-10-02 | 784.00 | 784.00 | 760.00 | 766.00 | 766.00 | 636 |
| 2026-10-01 | 787.00 | 787.00 | 784.00 | 784.00 | 784.00 | 1,001 |
| 2026-09-30 | 757.00 | 787.00 | 757.00 | 787.00 | 787.00 | 1,513 |
| 2026-09-29 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 24 |
| 2026-09-28 | 775.00 | 775.00 | 757.00 | 757.00 | 757.00 | 50 |
| 2026-09-25 | 768.00 | 775.00 | 757.00 | 775.00 | 775.00 | 143 |
| 2026-09-24 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 2 |
| 2026-09-23 | 733.10 | 775.00 | 733.10 | 768.00 | 768.00 | 307 |
| 2026-09-22 | 733.10 | 733.10 | 733.10 | 733.10 | 733.10 | 0 |
| 2026-09-21 | 740.00 | 740.00 | 728.00 | 733.10 | 733.10 | 27 |
| 2026-09-18 | 750.00 | 769.00 | 740.00 | 740.00 | 740.00 | 40 |
| 2026-09-17 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-09-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 13 |
| 2026-09-15 | 766.00 | 766.00 | 750.00 | 750.00 | 750.00 | 411 |
| 2026-09-14 | 755.00 | 766.00 | 750.00 | 766.00 | 766.00 | 43 |
| 2026-09-11 | 750.00 | 769.00 | 750.00 | 755.00 | 755.00 | 22 |
| 2026-09-10 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-09-09 | 750.00 | 769.00 | 750.00 | 750.00 | 750.00 | 31 |
| 2026-09-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-09-07 | 769.90 | 769.90 | 750.00 | 750.00 | 750.00 | 18 |
| 2026-09-04 | 764.00 | 769.90 | 764.00 | 769.90 | 769.90 | 200 |
| 2026-09-03 | 764.00 | 764.00 | 763.90 | 764.00 | 764.00 | 50 |
| 2026-09-02 | 767.90 | 767.90 | 743.10 | 764.00 | 764.00 | 17 |
| 2026-09-01 | 705.00 | 767.90 | 705.00 | 767.90 | 767.90 | 100 |
| 2026-08-31 | 770.00 | 772.00 | 705.00 | 705.00 | 705.00 | 3,298 |
| 2026-08-28 | 765.00 | 770.00 | 746.00 | 770.00 | 770.00 | 176 |
| 2026-08-27 | 765.00 | 765.00 | 760.00 | 765.00 | 765.00 | 109 |
| 2026-08-24 | 750.00 | 765.00 | 746.00 | 765.00 | 765.00 | 121 |
| 2026-08-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5 |
| 2026-08-18 | 754.00 | 759.00 | 750.00 | 750.00 | 750.00 | 22 |
| 2026-08-17 | 750.00 | 754.00 | 750.00 | 754.00 | 754.00 | 3,116 |
| 2026-08-13 | 740.00 | 754.90 | 740.00 | 750.00 | 750.00 | 336 |
| 2026-08-12 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-08-11 | 759.00 | 759.00 | 740.00 | 740.00 | 740.00 | 76 |
| 2026-08-10 | 752.00 | 759.00 | 750.00 | 759.00 | 759.00 | 47 |
| 2026-08-07 | 749.00 | 752.00 | 740.00 | 752.00 | 752.00 | 554 |
| 2026-08-06 | 738.00 | 749.00 | 738.00 | 749.00 | 749.00 | 1 |
| 2026-08-05 | 730.00 | 738.00 | 730.00 | 738.00 | 738.00 | 6 |
| 2026-08-04 | 746.30 | 746.30 | 730.00 | 730.00 | 730.00 | 15 |
| 2026-08-03 | 716.20 | 746.30 | 716.20 | 746.30 | 746.30 | 5 |
| 2026-07-31 | 740.00 | 740.00 | 716.20 | 716.20 | 716.20 | 59 |
| 2026-07-29 | 740.00 | 740.00 | 739.90 | 740.00 | 740.00 | 5 |
| 2026-07-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-07-27 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 309 |
| 2026-07-24 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | 106 |
| 2026-07-23 | 723.90 | 725.00 | 716.00 | 725.00 | 725.00 | 20 |
| 2026-07-22 | 712.00 | 723.90 | 712.00 | 723.90 | 723.90 | 17 |
| 2026-07-21 | 712.00 | 749.00 | 712.00 | 712.00 | 712.00 | 228 |
| 2026-07-20 | 749.00 | 749.00 | 706.00 | 712.00 | 712.00 | 224 |
| 2026-07-17 | 775.00 | 775.00 | 749.00 | 749.00 | 749.00 | 27 |
| 2026-07-16 | 766.00 | 784.00 | 765.00 | 775.00 | 775.00 | 320 |
Page 1 of 21 · 1,238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.