MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0 |
| 2025-07-21 | 969.00 | 973.00 | 968.00 | 972.00 | 972.00 | 7 |
| 2025-07-18 | 960.00 | 980.00 | 960.00 | 969.00 | 969.00 | 83 |
| 2025-07-17 | 945.00 | 960.00 | 945.00 | 960.00 | 960.00 | 219 |
| 2025-07-16 | 1,000.00 | 1,000.00 | 941.20 | 945.00 | 945.00 | 54 |
| 2025-07-15 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 43 |
| 2025-07-14 | 973.90 | 1,000.00 | 973.90 | 1,000.00 | 1,000.00 | 139 |
| 2025-07-11 | 969.00 | 973.90 | 912.00 | 973.90 | 973.90 | 463 |
| 2025-07-10 | 950.00 | 969.00 | 950.00 | 969.00 | 969.00 | 241 |
| 2025-07-09 | 938.00 | 950.00 | 938.00 | 950.00 | 950.00 | 111 |
| 2025-07-08 | 939.00 | 939.00 | 938.00 | 938.00 | 938.00 | 59 |
| 2025-07-07 | 900.00 | 939.00 | 900.00 | 939.00 | 939.00 | 27 |
| 2025-07-04 | 860.00 | 900.00 | 860.00 | 900.00 | 900.00 | 154 |
| 2025-07-03 | 900.00 | 900.00 | 835.00 | 860.00 | 860.00 | 122 |
| 2025-07-02 | 835.00 | 900.00 | 835.00 | 900.00 | 900.00 | 218 |
| 2025-07-01 | 830.00 | 855.00 | 830.00 | 835.00 | 835.00 | 3,050 |
| 2025-06-30 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 31 |
| 2025-06-26 | 860.00 | 860.00 | 825.10 | 830.00 | 830.00 | 144 |
| 2025-06-25 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-06-24 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 3 |
| 2025-06-23 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1 |
| 2025-06-20 | 867.80 | 867.80 | 858.00 | 860.00 | 860.00 | 104 |
| 2025-06-19 | 867.70 | 867.80 | 867.70 | 867.80 | 867.80 | 17 |
| 2025-06-18 | 867.70 | 867.80 | 867.40 | 867.70 | 867.70 | 33 |
| 2025-06-17 | 855.00 | 867.70 | 855.00 | 867.70 | 867.70 | 70 |
| 2025-06-16 | 868.00 | 868.00 | 805.20 | 855.00 | 855.00 | 65 |
| 2025-06-13 | 864.60 | 868.00 | 864.60 | 868.00 | 868.00 | 206 |
| 2025-06-12 | 832.10 | 864.60 | 808.10 | 864.60 | 864.60 | 81 |
| 2025-06-11 | 832.10 | 832.10 | 832.10 | 832.10 | 832.10 | 0 |
| 2025-06-10 | 850.00 | 850.00 | 830.00 | 832.10 | 832.10 | 385 |
| 2025-06-06 | 854.00 | 860.00 | 850.00 | 850.00 | 850.00 | 276 |
| 2025-06-05 | 850.00 | 854.00 | 850.00 | 854.00 | 854.00 | 5 |
| 2025-06-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-06-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-06-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-29 | 850.00 | 866.90 | 850.00 | 850.00 | 850.00 | 562 |
| 2025-05-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 437 |
| 2025-05-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-23 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 70 |
| 2025-05-22 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-05-21 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 3,516 |
| 2025-05-20 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-05-19 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-05-16 | 850.10 | 877.00 | 830.00 | 830.00 | 830.00 | 4,919 |
| 2025-05-15 | 835.00 | 878.90 | 835.00 | 850.10 | 850.10 | 454 |
| 2025-05-14 | 878.00 | 880.00 | 835.00 | 835.00 | 835.00 | 4,171 |
| 2025-05-13 | 850.00 | 878.00 | 850.00 | 878.00 | 878.00 | 13 |
| 2025-05-12 | 850.00 | 850.00 | 848.50 | 850.00 | 850.00 | 4,641 |
| 2025-05-09 | 835.00 | 852.00 | 801.60 | 850.00 | 850.00 | 956 |
| 2025-05-08 | 880.00 | 880.00 | 825.30 | 835.00 | 835.00 | 276 |
| 2025-05-07 | 855.70 | 880.00 | 855.00 | 880.00 | 880.00 | 83 |
| 2025-05-06 | 824.00 | 857.00 | 824.00 | 855.70 | 855.70 | 18 |
| 2025-05-05 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 3 |
| 2025-05-02 | 809.00 | 850.00 | 809.00 | 824.00 | 824.00 | 1,280 |
| 2025-04-30 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0 |
| 2025-04-29 | 791.10 | 810.00 | 791.10 | 809.00 | 809.00 | 1,445 |
| 2025-04-28 | 840.00 | 840.00 | 790.10 | 791.10 | 791.10 | 20 |
| 2025-04-25 | 839.90 | 840.00 | 810.10 | 840.00 | 840.00 | 318 |
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.