Med Paper S.A. (CBSE:MDP)
Morocco
· Delayed Price · Currency is MAD 24.95
+1.31 (5.54%)
At close: Mar 5, 2026
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.64 | 24.95 | 23.64 | 24.95 | 24.95 | 5.54% | 2,917 |
| Mar 4, 2026 | 22.00 | 23.64 | 22.00 | 23.64 | 23.64 | 9.95% | 4,402 |
| Mar 3, 2026 | 22.00 | 22.40 | 21.07 | 21.50 | 21.50 | -8.12% | 7,680 |
| Mar 2, 2026 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -9.97% | 10,478 |
| Feb 27, 2026 | 25.81 | 25.99 | 25.00 | 25.99 | 25.99 | -0.04% | 967 |
| Feb 26, 2026 | 25.81 | 26.00 | 25.81 | 26.00 | 26.00 | - | 269 |
| Feb 25, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 0.70% | 646 |
| Feb 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% | 311 |
| Feb 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% | 51 |
| Feb 20, 2026 | 26.70 | 26.70 | 25.87 | 26.00 | 26.00 | - | 1,751 |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 1 |
| Feb 18, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | -0.19% | 1,153 |
| Feb 17, 2026 | 26.55 | 26.85 | 26.00 | 26.55 | 26.55 | 0.19% | 606 |
| Feb 16, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | - | 1,439 |
| Feb 13, 2026 | 26.75 | 26.75 | 25.72 | 26.50 | 26.50 | - | 1,229 |
| Feb 12, 2026 | 26.84 | 26.84 | 26.00 | 26.50 | 26.50 | 1.92% | 772 |
| Feb 11, 2026 | 26.00 | 26.85 | 25.15 | 26.00 | 26.00 | - | 4,070 |
| Feb 10, 2026 | 25.25 | 26.19 | 25.25 | 26.00 | 26.00 | - | 678 |
| Feb 9, 2026 | 25.00 | 26.20 | 25.00 | 26.00 | 26.00 | 0.78% | 944 |
| Feb 6, 2026 | 25.60 | 25.99 | 25.00 | 25.80 | 25.80 | 2.18% | 1,694 |
| Feb 5, 2026 | 26.00 | 26.85 | 25.22 | 25.25 | 25.25 | - | 7,162 |
| Feb 4, 2026 | 26.00 | 26.00 | 25.10 | 25.25 | 25.25 | -2.88% | 1,227 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1.17% | 4,215 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.03 | 25.70 | 25.70 | -1.15% | 3,603 |
| Jan 30, 2026 | 26.44 | 26.44 | 25.30 | 26.00 | 26.00 | 0.93% | 4,388 |
| Jan 29, 2026 | 26.50 | 26.70 | 25.71 | 25.76 | 25.76 | -2.24% | 676 |
| Jan 28, 2026 | 25.52 | 26.39 | 25.52 | 26.35 | 26.35 | 4.23% | 1,532 |
| Jan 27, 2026 | 25.29 | 26.68 | 25.24 | 25.28 | 25.28 | -1.98% | 7,053 |
| Jan 26, 2026 | 26.13 | 26.13 | 25.00 | 25.79 | 25.79 | -1.30% | 4,020 |
| Jan 23, 2026 | 26.55 | 27.18 | 26.10 | 26.13 | 26.13 | -3.22% | 2,226 |
| Jan 22, 2026 | 26.41 | 27.10 | 26.41 | 27.00 | 27.00 | -0.37% | 1,800 |
| Jan 21, 2026 | 27.20 | 27.20 | 26.65 | 27.10 | 27.10 | 0.74% | 1,934 |
| Jan 20, 2026 | 27.00 | 27.00 | 26.51 | 26.90 | 26.90 | 1.47% | 915 |
| Jan 19, 2026 | 26.60 | 27.40 | 26.51 | 26.51 | 26.51 | -0.71% | 1,567 |
| Jan 16, 2026 | 27.60 | 27.60 | 26.56 | 26.70 | 26.70 | -1.11% | 669 |
| Jan 15, 2026 | 27.50 | 27.50 | 26.99 | 27.00 | 27.00 | -2.49% | 676 |
| Jan 13, 2026 | 27.60 | 27.69 | 26.80 | 27.69 | 27.69 | 0.33% | 3,680 |
| Jan 12, 2026 | 28.00 | 28.00 | 26.96 | 27.60 | 27.60 | 2.22% | 4,107 |
| Jan 9, 2026 | 27.00 | 27.01 | 26.91 | 27.00 | 27.00 | -0.92% | 1,444 |
| Jan 8, 2026 | 27.25 | 27.30 | 26.91 | 27.25 | 27.25 | -0.55% | 2,332 |
| Jan 7, 2026 | 26.95 | 27.50 | 26.95 | 27.40 | 27.40 | -0.29% | 1,174 |
| Jan 6, 2026 | 27.50 | 27.50 | 27.00 | 27.48 | 27.48 | 1.74% | 3,257 |
| Jan 5, 2026 | 27.50 | 27.50 | 27.00 | 27.01 | 27.01 | -1.03% | 2,613 |
| Jan 2, 2026 | 27.00 | 27.50 | 26.56 | 27.29 | 27.29 | 2.86% | 3,087 |
| Dec 31, 2025 | 27.09 | 27.09 | 26.40 | 26.53 | 26.53 | -0.90% | 1,506 |
| Dec 30, 2025 | 26.98 | 26.98 | 26.20 | 26.77 | 26.77 | 1.67% | 1,285 |
| Dec 29, 2025 | 26.55 | 27.00 | 26.32 | 26.33 | 26.33 | -0.87% | 2,520 |
| Dec 26, 2025 | 27.00 | 27.20 | 26.56 | 26.56 | 26.56 | -1.63% | 3,380 |
| Dec 25, 2025 | 26.51 | 27.30 | 26.51 | 27.00 | 27.00 | 1.12% | 2,322 |
| Dec 24, 2025 | 26.51 | 27.27 | 26.51 | 26.70 | 26.70 | -0.74% | 1,351 |
| Dec 23, 2025 | 27.80 | 27.80 | 26.32 | 26.90 | 26.90 | -0.26% | 2,433 |
| Dec 22, 2025 | 26.91 | 27.95 | 26.91 | 26.97 | 26.97 | -1.14% | 641 |
| Dec 19, 2025 | 27.99 | 27.99 | 26.90 | 27.28 | 27.28 | - | 1,602 |
| Dec 18, 2025 | 27.50 | 27.50 | 26.30 | 27.28 | 27.28 | 1.15% | 7,160 |
| Dec 17, 2025 | 27.00 | 27.00 | 26.84 | 26.97 | 26.97 | 0.48% | 2,991 |
| Dec 16, 2025 | 27.88 | 27.88 | 26.84 | 26.84 | 26.84 | -3.63% | 1,913 |
| Dec 15, 2025 | 27.77 | 28.00 | 27.35 | 27.85 | 27.85 | 1.27% | 3,343 |
| Dec 12, 2025 | 26.51 | 27.50 | 26.51 | 27.50 | 27.50 | 2.61% | 2,587 |
| Dec 11, 2025 | 27.00 | 27.80 | 26.72 | 26.80 | 26.80 | -3.77% | 1,270 |
| Dec 10, 2025 | 27.95 | 28.00 | 26.72 | 27.85 | 27.85 | 1.24% | 1,362 |
| Dec 9, 2025 | 27.95 | 27.95 | 27.51 | 27.51 | 27.51 | -0.29% | 2,151 |
| Dec 8, 2025 | 27.90 | 27.90 | 26.84 | 27.59 | 27.59 | -0.76% | 3,012 |
| Dec 5, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 0.47% | 1,502 |
| Dec 4, 2025 | 27.60 | 28.70 | 27.60 | 27.67 | 27.67 | -4.22% | 3,718 |
| Dec 3, 2025 | 29.00 | 29.00 | 27.60 | 28.89 | 28.89 | 3.22% | 5,199 |
| Dec 2, 2025 | 28.80 | 28.80 | 27.10 | 27.99 | 27.99 | 1.41% | 1,207 |
| Dec 1, 2025 | 28.28 | 28.28 | 27.55 | 27.60 | 27.60 | -0.83% | 1,578 |
| Nov 28, 2025 | 28.29 | 28.29 | 27.00 | 27.83 | 27.83 | 0.83% | 6,609 |
| Nov 27, 2025 | 27.53 | 28.60 | 27.53 | 27.60 | 27.60 | -0.72% | 1,597 |
| Nov 26, 2025 | 27.50 | 28.00 | 27.50 | 27.80 | 27.80 | -0.54% | 734 |
| Nov 25, 2025 | 27.51 | 27.96 | 27.20 | 27.95 | 27.95 | 1.56% | 1,009 |
| Nov 24, 2025 | 27.55 | 27.98 | 27.51 | 27.52 | 27.52 | -0.29% | 2,518 |
| Nov 21, 2025 | 28.00 | 28.00 | 27.51 | 27.60 | 27.60 | -1.74% | 1,381 |
| Nov 20, 2025 | 27.60 | 28.10 | 27.60 | 28.09 | 28.09 | 2.11% | 1,080 |
| Nov 19, 2025 | 28.03 | 28.23 | 27.50 | 27.51 | 27.51 | -2.55% | 10,571 |
| Nov 17, 2025 | 29.93 | 29.93 | 28.21 | 28.23 | 28.23 | -1.12% | 3,273 |
| Nov 14, 2025 | 29.88 | 29.88 | 28.54 | 28.55 | 28.55 | -0.70% | 1,191 |
| Nov 13, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | -0.83% | 3,671 |
| Nov 12, 2025 | 29.89 | 29.90 | 27.60 | 28.99 | 28.99 | -3.01% | 4,732 |
| Nov 11, 2025 | 29.51 | 30.00 | 28.50 | 29.89 | 29.89 | 0.64% | 6,576 |
| Nov 10, 2025 | 31.78 | 31.78 | 29.70 | 29.70 | 29.70 | -1.85% | 4,602 |
| Nov 7, 2025 | 31.80 | 31.80 | 30.20 | 30.26 | 30.26 | -1.11% | 2,711 |
| Nov 5, 2025 | 32.06 | 32.06 | 30.60 | 30.60 | 30.60 | -4.91% | 4,121 |
| Nov 4, 2025 | 32.00 | 32.50 | 31.50 | 32.18 | 32.18 | -0.31% | 928 |
| Nov 3, 2025 | 33.00 | 33.00 | 31.35 | 32.28 | 32.28 | 1.83% | 6,958 |
| Oct 31, 2025 | 32.01 | 33.29 | 31.60 | 31.70 | 31.70 | -2.79% | 6,737 |
| Oct 30, 2025 | 33.35 | 34.50 | 31.00 | 32.61 | 32.61 | 2.26% | 64,709 |
| Oct 29, 2025 | 29.00 | 31.89 | 28.20 | 31.89 | 31.89 | 9.97% | 37,309 |
| Oct 28, 2025 | 29.44 | 29.44 | 28.20 | 29.00 | 29.00 | 1.33% | 3,460 |
| Oct 27, 2025 | 28.90 | 29.30 | 28.20 | 28.62 | 28.62 | -0.97% | 2,155 |
| Oct 24, 2025 | 28.95 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 1,162 |
| Oct 23, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.33% | 1,414 |
| Oct 22, 2025 | 29.95 | 29.95 | 28.51 | 29.39 | 29.39 | 2.05% | 5,551 |
| Oct 21, 2025 | 28.01 | 29.00 | 28.01 | 28.80 | 28.80 | 2.86% | 4,717 |
| Oct 20, 2025 | 29.00 | 29.00 | 27.60 | 28.00 | 28.00 | 0.21% | 7,893 |
| Oct 17, 2025 | 27.70 | 28.00 | 27.20 | 27.94 | 27.94 | 1.42% | 912 |
| Oct 16, 2025 | 27.00 | 28.00 | 27.00 | 27.55 | 27.55 | 0.18% | 3,203 |
| Oct 15, 2025 | 28.00 | 28.00 | 26.90 | 27.50 | 27.50 | -1.79% | 3,396 |
| Oct 14, 2025 | 28.65 | 28.65 | 26.60 | 28.00 | 28.00 | -1.75% | 8,592 |
| Oct 13, 2025 | 28.11 | 28.92 | 28.11 | 28.50 | 28.50 | -1.35% | 1,457 |