MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 817.00 | 817.00 | 810.00 | 810.00 | 810.00 | 5 |
| 2026-01-16 | 818.00 | 830.00 | 815.00 | 817.00 | 817.00 | 35 |
| 2026-01-15 | 836.00 | 837.00 | 818.00 | 818.00 | 818.00 | 37 |
| 2026-01-13 | 839.00 | 839.00 | 819.00 | 836.00 | 836.00 | 66 |
| 2026-01-12 | 847.00 | 847.00 | 815.00 | 839.00 | 839.00 | 73 |
| 2026-01-09 | 800.00 | 849.90 | 800.00 | 847.00 | 847.00 | 130 |
| 2026-01-08 | 807.00 | 807.00 | 800.00 | 800.00 | 800.00 | 105 |
| 2026-01-07 | 819.00 | 825.00 | 807.00 | 807.00 | 807.00 | 16 |
| 2026-01-06 | 800.00 | 820.00 | 776.00 | 819.00 | 819.00 | 61 |
| 2026-01-05 | 799.70 | 800.00 | 776.00 | 800.00 | 800.00 | 58 |
| 2026-01-02 | 799.70 | 799.70 | 772.00 | 799.70 | 799.70 | 120 |
| 2025-12-31 | 800.00 | 800.00 | 765.00 | 799.70 | 799.70 | 2,895 |
| 2025-12-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-12-29 | 800.00 | 800.00 | 799.00 | 800.00 | 800.00 | 106 |
| 2025-12-26 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2,290 |
| 2025-12-25 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | 190 |
| 2025-12-24 | 771.10 | 780.00 | 771.10 | 780.00 | 780.00 | 11 |
| 2025-12-23 | 760.00 | 780.00 | 760.00 | 771.10 | 771.10 | 756 |
| 2025-12-22 | 779.80 | 779.80 | 757.00 | 760.00 | 760.00 | 168 |
| 2025-12-19 | 780.00 | 780.00 | 770.00 | 779.80 | 779.80 | 15 |
| 2025-12-18 | 780.00 | 780.00 | 779.90 | 780.00 | 780.00 | 50 |
| 2025-12-17 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 60 |
| 2025-12-16 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 648 |
| 2025-12-15 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 242 |
| 2025-12-12 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 188 |
| 2025-12-11 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 49 |
| 2025-12-10 | 765.00 | 765.00 | 756.00 | 760.00 | 760.00 | 33 |
| 2025-12-09 | 752.00 | 777.00 | 752.00 | 765.00 | 765.00 | 30 |
| 2025-12-08 | 766.00 | 766.00 | 751.00 | 752.00 | 752.00 | 9 |
| 2025-12-05 | 779.00 | 779.00 | 739.00 | 766.00 | 766.00 | 391 |
| 2025-12-04 | 780.00 | 780.10 | 750.00 | 779.00 | 779.00 | 505 |
| 2025-12-03 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 222 |
| 2025-12-02 | 809.00 | 809.00 | 780.00 | 780.00 | 780.00 | 149 |
| 2025-12-01 | 819.00 | 825.00 | 809.00 | 809.00 | 809.00 | 61 |
| 2025-11-28 | 769.00 | 833.00 | 769.00 | 819.00 | 819.00 | 30 |
| 2025-11-27 | 768.00 | 769.00 | 767.00 | 769.00 | 769.00 | 77 |
| 2025-11-26 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2025-11-25 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 30 |
| 2025-11-24 | 766.00 | 770.00 | 766.00 | 768.00 | 768.00 | 400 |
| 2025-11-21 | 773.00 | 773.00 | 765.00 | 766.00 | 766.00 | 16 |
| 2025-11-20 | 773.00 | 773.00 | 761.00 | 773.00 | 773.00 | 73 |
| 2025-11-19 | 806.90 | 806.90 | 773.00 | 773.00 | 773.00 | 88 |
| 2025-11-17 | 796.70 | 806.90 | 796.70 | 806.90 | 806.90 | 15 |
| 2025-11-14 | 829.70 | 829.70 | 796.70 | 796.70 | 796.70 | 1 |
| 2025-11-13 | 784.00 | 829.70 | 784.00 | 829.70 | 829.70 | 15 |
| 2025-11-12 | 782.00 | 784.10 | 782.00 | 784.00 | 784.00 | 16 |
| 2025-11-11 | 806.00 | 806.00 | 782.00 | 782.00 | 782.00 | 322 |
| 2025-11-10 | 839.00 | 840.00 | 806.00 | 806.00 | 806.00 | 44 |
| 2025-11-07 | 805.00 | 840.10 | 805.00 | 839.00 | 839.00 | 140 |
| 2025-11-05 | 815.00 | 844.00 | 805.00 | 805.00 | 805.00 | 20 |
| 2025-11-04 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 40 |
| 2025-11-03 | 829.90 | 856.00 | 820.00 | 820.00 | 820.00 | 139 |
| 2025-10-31 | 781.00 | 834.90 | 780.10 | 829.90 | 829.90 | 571 |
| 2025-10-30 | 786.00 | 799.90 | 781.00 | 781.00 | 781.00 | 63 |
| 2025-10-29 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | 367 |
| 2025-10-28 | 799.90 | 800.00 | 799.90 | 800.00 | 800.00 | 36 |
| 2025-10-27 | 791.00 | 799.90 | 791.00 | 799.90 | 799.90 | 93 |
| 2025-10-24 | 783.00 | 800.00 | 783.00 | 791.00 | 791.00 | 848 |
| 2025-10-23 | 783.00 | 790.00 | 783.00 | 783.00 | 783.00 | 14 |
| 2025-10-22 | 797.90 | 799.50 | 783.00 | 783.00 | 783.00 | 103 |
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.