Med Paper S.A. (CBSE:MDP)
Morocco
· Delayed Price · Currency is MAD 27.80
+0.13 (0.47%)
At close: Dec 5, 2025
Med Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 28.99 | 28.99 | 28.50 | 28.89 | 28.89 | 1.37% | 2,942 |
| Oct 9, 2025 | 28.03 | 28.99 | 28.03 | 28.50 | 28.50 | -2.90% | 4,619 |
| Oct 8, 2025 | 28.52 | 29.45 | 28.51 | 29.35 | 29.35 | 0.69% | 4,454 |
| Oct 7, 2025 | 29.90 | 29.90 | 28.30 | 29.15 | 29.15 | 3.37% | 7,329 |
| Oct 6, 2025 | 28.00 | 28.25 | 27.80 | 28.20 | 28.20 | 2.55% | 9,416 |
| Oct 3, 2025 | 26.50 | 28.90 | 26.50 | 27.50 | 27.50 | 3.77% | 69,352 |
| Oct 2, 2025 | 28.00 | 28.00 | 26.46 | 26.50 | 26.50 | -6.33% | 42,888 |
| Oct 1, 2025 | 29.00 | 29.00 | 27.55 | 28.29 | 28.29 | -2.45% | 10,638 |
| Sep 30, 2025 | 26.80 | 30.00 | 26.80 | 29.00 | 29.00 | -1.89% | 10,870 |
| Sep 29, 2025 | 30.90 | 30.95 | 29.56 | 29.56 | 29.56 | -1.47% | 4,090 |
| Sep 26, 2025 | 30.96 | 30.96 | 29.80 | 30.00 | 30.00 | -1.70% | 2,384 |
| Sep 25, 2025 | 30.50 | 30.99 | 30.50 | 30.52 | 30.52 | 0.07% | 1,520 |
| Sep 24, 2025 | 30.99 | 30.99 | 29.90 | 30.50 | 30.50 | - | 4,485 |
| Sep 23, 2025 | 30.10 | 30.90 | 29.51 | 30.50 | 30.50 | 1.30% | 7,121 |
| Sep 22, 2025 | 29.56 | 30.88 | 29.56 | 30.11 | 30.11 | -1.76% | 7,429 |
| Sep 19, 2025 | 31.50 | 31.80 | 30.50 | 30.65 | 30.65 | -1.92% | 7,763 |
| Sep 18, 2025 | 31.05 | 32.29 | 31.05 | 31.25 | 31.25 | -2.34% | 2,754 |
| Sep 17, 2025 | 32.19 | 32.85 | 32.00 | 32.00 | 32.00 | - | 21,002 |
| Sep 16, 2025 | 32.50 | 32.50 | 31.76 | 32.00 | 32.00 | -2.62% | 13,477 |
| Sep 15, 2025 | 32.99 | 33.28 | 32.50 | 32.86 | 32.86 | 0.64% | 7,458 |
| Sep 12, 2025 | 33.00 | 33.20 | 32.59 | 32.65 | 32.65 | -1.09% | 12,203 |
| Sep 11, 2025 | 33.29 | 33.29 | 32.60 | 33.01 | 33.01 | -0.84% | 9,128 |
| Sep 10, 2025 | 32.40 | 33.60 | 32.03 | 33.29 | 33.29 | 2.75% | 13,392 |
| Sep 9, 2025 | 33.50 | 33.99 | 32.03 | 32.40 | 32.40 | -2.14% | 28,617 |
| Sep 8, 2025 | 34.68 | 34.97 | 32.02 | 33.11 | 33.11 | -3.38% | 32,088 |
| Sep 4, 2025 | 35.00 | 35.30 | 34.11 | 34.27 | 34.27 | 0.06% | 13,278 |
| Sep 3, 2025 | 34.11 | 35.44 | 33.55 | 34.25 | 34.25 | 3.91% | 50,723 |
| Sep 2, 2025 | 30.31 | 32.96 | 30.31 | 32.96 | 32.96 | 9.98% | 35,855 |
| Sep 1, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -9.97% | 16,138 |
| Aug 29, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -9.98% | 10,239 |
| Aug 28, 2025 | 38.89 | 38.89 | 36.98 | 36.98 | 36.98 | -3.40% | 21,529 |
| Aug 27, 2025 | 38.00 | 38.49 | 37.10 | 38.28 | 38.28 | 2.35% | 11,295 |
| Aug 26, 2025 | 37.00 | 38.31 | 37.00 | 37.40 | 37.40 | -1.24% | 13,775 |
| Aug 25, 2025 | 37.31 | 38.89 | 37.31 | 37.87 | 37.87 | 0.99% | 3,750 |
| Aug 22, 2025 | 39.01 | 39.46 | 37.50 | 37.50 | 37.50 | -3.85% | 27,193 |
| Aug 19, 2025 | 38.00 | 39.20 | 37.06 | 39.00 | 39.00 | 2.85% | 16,487 |
| Aug 18, 2025 | 39.30 | 39.30 | 37.50 | 37.92 | 37.92 | -2.39% | 6,537 |
| Aug 15, 2025 | 39.20 | 39.58 | 38.72 | 38.85 | 38.85 | 0.91% | 17,972 |
| Aug 13, 2025 | 37.50 | 39.50 | 37.00 | 38.50 | 38.50 | 2.34% | 24,764 |
| Aug 12, 2025 | 38.00 | 38.20 | 37.10 | 37.62 | 37.62 | -1.65% | 20,507 |
| Aug 11, 2025 | 39.31 | 39.31 | 36.82 | 38.25 | 38.25 | -3.16% | 21,667 |
| Aug 8, 2025 | 40.39 | 40.39 | 38.00 | 39.50 | 39.50 | -3.16% | 44,788 |
| Aug 7, 2025 | 41.00 | 42.00 | 39.10 | 40.79 | 40.79 | 0.72% | 62,059 |
| Aug 6, 2025 | 39.90 | 41.00 | 39.66 | 40.50 | 40.50 | 3.13% | 66,807 |
| Aug 5, 2025 | 39.48 | 39.48 | 36.30 | 39.27 | 39.27 | 8.21% | 105,357 |
| Aug 4, 2025 | 33.99 | 36.29 | 33.98 | 36.29 | 36.29 | 9.97% | 58,276 |
| Aug 1, 2025 | 32.79 | 33.94 | 32.46 | 33.00 | 33.00 | 0.64% | 52,439 |
| Jul 31, 2025 | 32.00 | 32.89 | 31.00 | 32.79 | 32.79 | 5.06% | 37,009 |
| Jul 29, 2025 | 32.49 | 32.49 | 31.21 | 31.21 | 31.21 | -3.94% | 15,198 |
| Jul 28, 2025 | 33.29 | 33.29 | 32.16 | 32.49 | 32.49 | 3.11% | 35,299 |
| Jul 25, 2025 | 28.70 | 31.51 | 28.70 | 31.51 | 31.51 | 9.98% | 49,529 |
| Jul 24, 2025 | 30.00 | 30.45 | 28.22 | 28.65 | 28.65 | -4.40% | 16,968 |
| Jul 23, 2025 | 31.00 | 31.00 | 29.50 | 29.97 | 29.97 | -0.10% | 7,581 |
| Jul 22, 2025 | 30.01 | 31.23 | 29.11 | 30.00 | 30.00 | 0.33% | 16,870 |
| Jul 21, 2025 | 28.81 | 29.94 | 28.81 | 29.90 | 29.90 | 3.82% | 10,812 |
| Jul 18, 2025 | 28.68 | 29.49 | 28.00 | 28.80 | 28.80 | 5.73% | 19,494 |
| Jul 17, 2025 | 29.50 | 30.00 | 27.01 | 27.24 | 27.24 | -8.59% | 47,678 |
| Jul 16, 2025 | 30.97 | 30.97 | 29.51 | 29.80 | 29.80 | -1.68% | 14,872 |
| Jul 15, 2025 | 31.96 | 31.96 | 28.81 | 30.31 | 30.31 | -3.78% | 14,628 |
| Jul 14, 2025 | 32.50 | 32.60 | 31.23 | 31.50 | 31.50 | 2.31% | 41,990 |
| Jul 11, 2025 | 28.50 | 30.79 | 28.50 | 30.79 | 30.79 | 9.96% | 50,741 |
| Jul 10, 2025 | 27.40 | 30.12 | 27.40 | 28.00 | 28.00 | 2.19% | 73,160 |