MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 780.00 | 794.00 | 765.00 | 766.00 | 766.00 | 328 |
| 2026-07-14 | 776.00 | 787.80 | 760.00 | 780.00 | 780.00 | 12 |
| 2026-07-13 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0 |
| 2026-07-10 | 770.00 | 776.00 | 754.00 | 776.00 | 776.00 | 27 |
| 2026-07-09 | 770.00 | 771.00 | 770.00 | 770.00 | 770.00 | 10 |
| 2026-07-08 | 775.00 | 775.00 | 750.00 | 770.00 | 770.00 | 305 |
| 2026-07-07 | 798.80 | 798.80 | 775.00 | 775.00 | 775.00 | 42 |
| 2026-07-06 | 798.80 | 798.80 | 798.80 | 798.80 | 798.80 | 0 |
| 2026-07-03 | 790.00 | 798.90 | 790.00 | 798.80 | 798.80 | 23 |
| 2026-07-02 | 788.00 | 790.00 | 788.00 | 790.00 | 790.00 | 40 |
| 2026-07-01 | 750.00 | 788.00 | 750.00 | 788.00 | 788.00 | 5 |
| 2026-06-30 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | 74 |
| 2026-06-29 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-06-26 | 760.00 | 780.00 | 760.00 | 760.00 | 760.00 | 166 |
| 2026-06-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-06-24 | 760.00 | 779.00 | 760.00 | 760.00 | 760.00 | 66 |
| 2026-06-23 | 779.90 | 779.90 | 760.00 | 760.00 | 760.00 | 8 |
| 2026-06-22 | 755.60 | 779.90 | 755.60 | 779.90 | 779.90 | 18 |
| 2026-06-19 | 780.00 | 780.00 | 755.60 | 755.60 | 755.60 | 24 |
| 2026-06-18 | 760.00 | 790.00 | 760.00 | 780.00 | 780.00 | 26 |
| 2026-06-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-06-15 | 750.00 | 762.00 | 750.00 | 760.00 | 760.00 | 22 |
| 2026-06-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-11 | 752.00 | 752.00 | 750.00 | 750.00 | 750.00 | 96 |
| 2026-06-10 | 780.00 | 780.00 | 751.00 | 752.00 | 752.00 | 84 |
| 2026-06-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-06-08 | 783.00 | 783.00 | 779.90 | 780.00 | 780.00 | 34 |
| 2026-06-05 | 784.00 | 784.00 | 783.00 | 783.00 | 783.00 | 2 |
| 2026-06-04 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 1 |
| 2026-06-03 | 785.00 | 785.00 | 783.00 | 784.00 | 784.00 | 5 |
| 2026-06-02 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 2 |
| 2026-06-01 | 750.00 | 785.00 | 750.00 | 785.00 | 785.00 | 149 |
| 2026-05-26 | 768.00 | 770.00 | 750.00 | 750.00 | 750.00 | 55 |
| 2026-05-25 | 769.00 | 769.00 | 768.00 | 768.00 | 768.00 | 10 |
| 2026-05-22 | 750.00 | 769.00 | 730.00 | 769.00 | 769.00 | 11 |
| 2026-05-21 | 728.50 | 750.00 | 728.50 | 750.00 | 750.00 | 6 |
| 2026-05-20 | 741.00 | 742.00 | 727.00 | 728.50 | 728.50 | 19 |
| 2026-05-19 | 754.00 | 754.00 | 741.00 | 741.00 | 741.00 | 22 |
| 2026-05-18 | 762.00 | 762.00 | 754.00 | 754.00 | 754.00 | 5 |
| 2026-05-15 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0 |
| 2026-05-14 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0 |
| 2026-05-13 | 777.00 | 777.00 | 762.00 | 762.00 | 762.00 | 8 |
| 2026-05-12 | 777.00 | 777.00 | 760.00 | 777.00 | 777.00 | 30 |
| 2026-05-11 | 765.00 | 777.00 | 765.00 | 777.00 | 777.00 | 51 |
| 2026-05-08 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 14 |
| 2026-05-07 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 22 |
| 2026-05-06 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 110 |
| 2026-05-05 | 743.50 | 760.00 | 743.50 | 760.00 | 760.00 | 5 |
| 2026-05-04 | 676.00 | 743.50 | 676.00 | 743.50 | 743.50 | 127 |
| 2026-04-30 | 750.00 | 768.80 | 676.00 | 676.00 | 676.00 | 2,148 |
| 2026-04-29 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1 |
| 2026-04-28 | 745.00 | 767.00 | 745.00 | 760.00 | 760.00 | 145 |
| 2026-04-27 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-04-24 | 777.90 | 780.00 | 745.00 | 745.00 | 745.00 | 337 |
| 2026-04-23 | 760.00 | 780.00 | 760.00 | 777.90 | 777.90 | 18 |
| 2026-04-22 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-04-21 | 773.00 | 774.00 | 760.00 | 760.00 | 760.00 | 173 |
| 2026-04-20 | 784.00 | 784.00 | 750.10 | 773.00 | 773.00 | 58 |
← NewerPage 2 of 2 · 118 trading days
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.