MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 785.00 | 786.00 | 755.00 | 755.00 | 755.00 | 682 |
| 2026-04-14 | 803.00 | 803.00 | 785.00 | 785.00 | 785.00 | 41 |
| 2026-04-13 | 780.00 | 803.00 | 780.00 | 803.00 | 803.00 | 134 |
| 2026-04-10 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 195 |
| 2026-04-09 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 19 |
| 2026-04-08 | 754.00 | 800.00 | 754.00 | 800.00 | 800.00 | 160 |
| 2026-04-07 | 760.50 | 760.50 | 750.00 | 754.00 | 754.00 | 108 |
| 2026-04-06 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 23 |
| 2026-04-03 | 760.00 | 800.00 | 750.00 | 800.00 | 800.00 | 209 |
| 2026-04-02 | 760.00 | 779.00 | 760.00 | 760.00 | 760.00 | 11 |
| 2026-04-01 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 56 |
| 2026-03-31 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | 14 |
| 2026-03-30 | 770.00 | 780.00 | 770.00 | 778.00 | 778.00 | 47 |
| 2026-03-27 | 750.00 | 770.00 | 731.00 | 770.00 | 770.00 | 573 |
| 2026-03-26 | 752.00 | 755.00 | 750.00 | 750.00 | 750.00 | 88 |
| 2026-03-25 | 770.00 | 770.00 | 752.00 | 752.00 | 752.00 | 2,085 |
| 2026-03-24 | 749.90 | 770.00 | 714.30 | 770.00 | 770.00 | 214 |
| 2026-03-19 | 734.00 | 749.90 | 713.00 | 749.90 | 749.90 | 2,270 |
| 2026-03-18 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0 |
| 2026-03-17 | 710.00 | 734.00 | 710.00 | 734.00 | 734.00 | 100 |
| 2026-03-16 | 710.00 | 711.00 | 710.00 | 710.00 | 710.00 | 48 |
| 2026-03-13 | 737.00 | 740.00 | 710.00 | 710.00 | 710.00 | 2,079 |
| 2026-03-12 | 746.00 | 746.00 | 720.00 | 737.00 | 737.00 | 258 |
| 2026-03-11 | 704.70 | 748.00 | 704.70 | 746.00 | 746.00 | 211 |
| 2026-03-10 | 782.50 | 797.90 | 704.70 | 704.70 | 704.70 | 3,540 |
| 2026-03-09 | 799.90 | 799.90 | 760.00 | 782.50 | 782.50 | 17 |
| 2026-03-06 | 800.00 | 800.00 | 799.90 | 799.90 | 799.90 | 20 |
| 2026-03-05 | 822.00 | 822.00 | 785.00 | 800.00 | 800.00 | 75 |
| 2026-03-04 | 790.00 | 822.00 | 760.00 | 822.00 | 822.00 | 171 |
| 2026-03-03 | 809.90 | 809.90 | 760.00 | 790.00 | 790.00 | 155 |
| 2026-03-02 | 819.50 | 819.50 | 760.00 | 809.90 | 809.90 | 191 |
| 2026-02-27 | 799.00 | 819.50 | 799.00 | 819.50 | 819.50 | 1 |
| 2026-02-26 | 780.00 | 799.00 | 780.00 | 799.00 | 799.00 | 15 |
| 2026-02-25 | 792.00 | 822.00 | 780.00 | 780.00 | 780.00 | 1,528 |
| 2026-02-24 | 824.90 | 824.90 | 792.00 | 792.00 | 792.00 | 64 |
| 2026-02-23 | 794.50 | 827.00 | 794.50 | 824.90 | 824.90 | 60 |
| 2026-02-20 | 828.00 | 828.00 | 794.00 | 794.50 | 794.50 | 22 |
| 2026-02-19 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 0 |
| 2026-02-18 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 0 |
| 2026-02-17 | 795.00 | 828.00 | 795.00 | 828.00 | 828.00 | 56 |
| 2026-02-16 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 6 |
| 2026-02-13 | 809.00 | 810.00 | 800.00 | 800.00 | 800.00 | 331 |
| 2026-02-12 | 810.00 | 810.00 | 809.00 | 809.00 | 809.00 | 1,200 |
| 2026-02-11 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-02-10 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-02-09 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 16 |
| 2026-02-06 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 126 |
| 2026-02-05 | 818.50 | 818.50 | 800.00 | 800.00 | 800.00 | 146 |
| 2026-02-04 | 819.00 | 819.00 | 801.00 | 818.50 | 818.50 | 2,027 |
| 2026-02-03 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 1 |
| 2026-02-02 | 819.90 | 819.90 | 819.90 | 819.90 | 819.90 | 0 |
| 2026-01-30 | 801.00 | 819.90 | 800.00 | 819.90 | 819.90 | 75 |
| 2026-01-29 | 833.00 | 834.50 | 801.00 | 801.00 | 801.00 | 1,005 |
| 2026-01-28 | 808.00 | 833.00 | 800.00 | 833.00 | 833.00 | 37 |
| 2026-01-27 | 808.00 | 808.00 | 780.00 | 808.00 | 808.00 | 57 |
| 2026-01-26 | 801.00 | 808.00 | 780.00 | 808.00 | 808.00 | 90 |
| 2026-01-23 | 797.00 | 801.00 | 797.00 | 801.00 | 801.00 | 3 |
| 2026-01-22 | 800.00 | 800.00 | 795.10 | 797.00 | 797.00 | 38 |
| 2026-01-21 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | 87 |
| 2026-01-20 | 810.00 | 810.00 | 805.20 | 806.00 | 806.00 | 39 |
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.