MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | 0 |
| 2025-04-23 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | 0 |
| 2025-04-22 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | 0 |
| 2025-04-21 | 840.00 | 840.00 | 760.10 | 839.90 | 839.90 | 120 |
| 2025-04-18 | 820.00 | 840.00 | 820.00 | 840.00 | 840.00 | 528 |
| 2025-04-17 | 820.00 | 850.00 | 820.00 | 820.00 | 820.00 | 326 |
| 2025-04-16 | 849.90 | 849.90 | 820.00 | 820.00 | 820.00 | 14 |
| 2025-04-15 | 820.00 | 849.90 | 820.00 | 849.90 | 849.90 | 307 |
| 2025-04-14 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 66 |
| 2025-04-11 | 820.00 | 820.00 | 783.10 | 820.00 | 820.00 | 233 |
| 2025-04-10 | 780.00 | 844.00 | 780.00 | 820.00 | 820.00 | 76 |
| 2025-04-09 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 15 |
| 2025-04-08 | 750.00 | 790.00 | 750.00 | 790.00 | 790.00 | 33 |
| 2025-04-07 | 795.00 | 799.00 | 750.00 | 750.00 | 750.00 | 111 |
| 2025-04-04 | 791.00 | 800.00 | 785.00 | 795.00 | 795.00 | 616 |
| 2025-04-03 | 824.00 | 824.00 | 776.00 | 791.00 | 791.00 | 339 |
| 2025-04-02 | 824.00 | 828.00 | 824.00 | 824.00 | 824.00 | 40 |
| 2025-03-28 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 0 |
| 2025-03-27 | 825.90 | 825.90 | 805.00 | 824.00 | 824.00 | 538 |
| 2025-03-26 | 827.00 | 827.00 | 805.10 | 825.90 | 825.90 | 8 |
| 2025-03-25 | 850.00 | 850.00 | 827.00 | 827.00 | 827.00 | 112 |
| 2025-03-24 | 848.00 | 850.00 | 838.70 | 850.00 | 850.00 | 5,030 |
| 2025-03-21 | 820.00 | 848.00 | 817.00 | 848.00 | 848.00 | 4,233 |
| 2025-03-20 | 805.00 | 823.00 | 790.00 | 820.00 | 820.00 | 5,846 |
| 2025-03-19 | 790.10 | 805.00 | 785.00 | 805.00 | 805.00 | 1,280 |
| 2025-03-18 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | 0 |
| 2025-03-17 | 790.00 | 810.00 | 790.00 | 790.10 | 790.10 | 417 |
| 2025-03-14 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 30 |
| 2025-03-13 | 799.90 | 800.00 | 780.00 | 780.00 | 780.00 | 95 |
| 2025-03-12 | 760.00 | 799.90 | 760.00 | 799.90 | 799.90 | 67 |
| 2025-03-11 | 789.90 | 789.90 | 760.00 | 760.00 | 760.00 | 15 |
| 2025-03-10 | 775.00 | 789.90 | 770.10 | 789.90 | 789.90 | 12 |
| 2025-03-07 | 756.10 | 804.90 | 756.10 | 775.00 | 775.00 | 11 |
| 2025-03-06 | 780.00 | 810.00 | 756.10 | 756.10 | 756.10 | 1,833 |
| 2025-03-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-03-04 | 770.00 | 780.00 | 765.00 | 780.00 | 780.00 | 2,110 |
| 2025-03-03 | 772.00 | 772.00 | 765.00 | 770.00 | 770.00 | 30 |
| 2025-02-28 | 765.00 | 772.00 | 732.30 | 772.00 | 772.00 | 403 |
| 2025-02-27 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-02-26 | 760.00 | 780.00 | 736.00 | 765.00 | 765.00 | 3,037 |
| 2025-02-25 | 780.00 | 780.00 | 732.00 | 760.00 | 760.00 | 85 |
| 2025-02-24 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | 103 |
| 2025-02-21 | 810.10 | 815.00 | 778.00 | 778.00 | 778.00 | 18 |
| 2025-02-20 | 779.80 | 820.00 | 779.80 | 810.10 | 810.10 | 260 |
| 2025-02-19 | 740.00 | 779.80 | 735.00 | 779.80 | 779.80 | 973 |
| 2025-02-18 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 198 |
| 2025-02-17 | 730.00 | 789.00 | 729.00 | 735.00 | 735.00 | 361 |
| 2025-02-14 | 700.00 | 730.00 | 693.00 | 730.00 | 730.00 | 379 |
| 2025-02-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,047 |
| 2025-02-12 | 719.90 | 719.90 | 686.20 | 700.00 | 700.00 | 262 |
| 2025-02-11 | 699.00 | 719.90 | 699.00 | 719.90 | 719.90 | 80 |
| 2025-02-10 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-02-07 | 686.00 | 699.00 | 686.00 | 699.00 | 699.00 | 359 |
| 2025-02-06 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0 |
| 2025-02-05 | 700.00 | 700.00 | 686.00 | 686.00 | 686.00 | 482 |
| 2025-02-04 | 729.00 | 729.00 | 682.10 | 700.00 | 700.00 | 451 |
| 2025-02-03 | 729.00 | 730.00 | 728.00 | 729.00 | 729.00 | 22 |
| 2025-01-31 | 699.00 | 729.00 | 670.00 | 729.00 | 729.00 | 841 |
| 2025-01-30 | 691.80 | 700.00 | 689.50 | 699.00 | 699.00 | 310 |
| 2025-01-29 | 670.00 | 691.80 | 670.00 | 691.80 | 691.80 | 1 |
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.