MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 777.00 | 797.90 | 777.00 | 797.90 | 797.90 | 2,020 |
| 2025-10-20 | 800.00 | 800.00 | 777.00 | 777.00 | 777.00 | 313 |
| 2025-10-17 | 821.00 | 821.00 | 790.00 | 800.00 | 800.00 | 279 |
| 2025-10-16 | 828.00 | 828.00 | 821.00 | 821.00 | 821.00 | 3 |
| 2025-10-15 | 828.00 | 828.00 | 803.20 | 828.00 | 828.00 | 30 |
| 2025-10-14 | 832.00 | 837.00 | 828.00 | 828.00 | 828.00 | 17 |
| 2025-10-13 | 780.00 | 835.00 | 780.00 | 832.00 | 832.00 | 144 |
| 2025-10-10 | 800.00 | 830.00 | 780.00 | 780.00 | 780.00 | 1,323 |
| 2025-10-09 | 840.00 | 842.00 | 800.00 | 800.00 | 800.00 | 684 |
| 2025-10-08 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 126 |
| 2025-10-07 | 810.50 | 845.00 | 810.50 | 845.00 | 845.00 | 54 |
| 2025-10-06 | 839.90 | 845.00 | 810.50 | 810.50 | 810.50 | 274 |
| 2025-10-03 | 826.00 | 840.00 | 810.00 | 839.90 | 839.90 | 133 |
| 2025-10-02 | 829.80 | 829.80 | 810.00 | 826.00 | 826.00 | 156 |
| 2025-10-01 | 828.00 | 829.80 | 828.00 | 829.80 | 829.80 | 30 |
| 2025-09-30 | 840.00 | 840.00 | 766.00 | 828.00 | 828.00 | 256 |
| 2025-09-29 | 846.70 | 846.70 | 799.00 | 840.00 | 840.00 | 645 |
| 2025-09-26 | 825.00 | 847.90 | 817.00 | 846.70 | 846.70 | 598 |
| 2025-09-25 | 889.90 | 889.90 | 825.00 | 825.00 | 825.00 | 1,119 |
| 2025-09-24 | 900.00 | 900.00 | 864.00 | 889.90 | 889.90 | 68 |
| 2025-09-23 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 57 |
| 2025-09-22 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 46 |
| 2025-09-19 | 934.90 | 934.90 | 897.00 | 900.00 | 900.00 | 649 |
| 2025-09-18 | 910.00 | 934.90 | 910.00 | 934.90 | 934.90 | 31 |
| 2025-09-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-09-16 | 935.00 | 935.00 | 905.00 | 910.00 | 910.00 | 43 |
| 2025-09-15 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2025-09-12 | 937.00 | 939.00 | 935.00 | 935.00 | 935.00 | 550 |
| 2025-09-11 | 925.90 | 937.00 | 910.00 | 937.00 | 937.00 | 190 |
| 2025-09-10 | 900.00 | 925.90 | 900.00 | 925.90 | 925.90 | 8 |
| 2025-09-09 | 968.00 | 968.00 | 890.00 | 900.00 | 900.00 | 3,492 |
| 2025-09-08 | 948.90 | 968.00 | 935.00 | 968.00 | 968.00 | 357 |
| 2025-09-04 | 949.00 | 949.00 | 912.00 | 948.90 | 948.90 | 286 |
| 2025-09-03 | 931.00 | 950.00 | 931.00 | 949.00 | 949.00 | 44 |
| 2025-09-02 | 930.00 | 932.00 | 930.00 | 931.00 | 931.00 | 171 |
| 2025-09-01 | 935.00 | 977.50 | 930.00 | 930.00 | 930.00 | 176 |
| 2025-08-29 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | 89 |
| 2025-08-28 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | 289 |
| 2025-08-27 | 944.00 | 945.00 | 944.00 | 945.00 | 945.00 | 1,800 |
| 2025-08-26 | 950.00 | 950.00 | 944.00 | 944.00 | 944.00 | 74 |
| 2025-08-25 | 950.00 | 979.40 | 943.10 | 950.00 | 950.00 | 73 |
| 2025-08-22 | 950.40 | 985.00 | 950.00 | 950.00 | 950.00 | 302 |
| 2025-08-19 | 982.80 | 982.80 | 950.40 | 950.40 | 950.40 | 10 |
| 2025-08-18 | 970.00 | 983.00 | 970.00 | 982.80 | 982.80 | 75 |
| 2025-08-15 | 949.90 | 970.00 | 936.00 | 970.00 | 970.00 | 145 |
| 2025-08-13 | 950.00 | 1,000.00 | 936.20 | 949.90 | 949.90 | 2,261 |
| 2025-08-12 | 969.80 | 969.80 | 946.00 | 950.00 | 950.00 | 314 |
| 2025-08-11 | 940.00 | 977.30 | 940.00 | 969.80 | 969.80 | 158 |
| 2025-08-08 | 969.00 | 980.00 | 940.00 | 940.00 | 940.00 | 1,318 |
| 2025-08-07 | 950.00 | 969.00 | 930.00 | 969.00 | 969.00 | 435 |
| 2025-08-06 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 492 |
| 2025-08-05 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | 30 |
| 2025-08-04 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | 69 |
| 2025-08-01 | 964.00 | 970.00 | 960.00 | 960.00 | 960.00 | 804 |
| 2025-07-31 | 950.00 | 964.00 | 940.00 | 964.00 | 964.00 | 459 |
| 2025-07-29 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 14 |
| 2025-07-28 | 960.00 | 963.00 | 940.00 | 940.00 | 940.00 | 240 |
| 2025-07-25 | 960.00 | 964.00 | 960.00 | 960.00 | 960.00 | 45 |
| 2025-07-24 | 960.00 | 966.00 | 960.00 | 960.00 | 960.00 | 141 |
| 2025-07-23 | 972.00 | 972.00 | 960.00 | 960.00 | 960.00 | 48 |
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.