Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS · Delayed Price · Currency is USD
37.75
-0.46 (-1.20%)
Sep 9, 2025, 12:05 PM EDT
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.20% | 502 |
| Sep 8, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | 133 |
| Sep 5, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | 2,737 |
| Sep 4, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 4.61% | 184 |
| Sep 3, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - | 106 |
| Sep 2, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - | 184 |
| Aug 29, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 2.45% | 1,554 |
| Aug 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -8.30% | 137 |
| Aug 27, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 160 |
| Aug 26, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 202 |
| Aug 25, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 161 |
| Aug 22, 2025 | 37.75 | 38.88 | 37.75 | 38.88 | 38.88 | 3.20% | 313 |
| Aug 21, 2025 | 39.71 | 39.71 | 37.67 | 37.67 | 37.67 | -2.96% | 680 |
| Aug 20, 2025 | 38.83 | 38.83 | 38.82 | 38.82 | 38.82 | 4.21% | 407 |
| Aug 19, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.37% | 631 |
| Aug 18, 2025 | 38.97 | 38.97 | 37.39 | 37.39 | 37.39 | -0.89% | 840 |
| Aug 15, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.30% | 322 |
| Aug 14, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - | 182 |
| Aug 13, 2025 | 37.42 | 37.61 | 36.07 | 37.61 | 37.61 | 5.20% | 1,490 |
| Aug 12, 2025 | 37.00 | 37.00 | 35.75 | 35.75 | 35.75 | -1.40% | 1,916 |
| Aug 11, 2025 | 36.79 | 36.79 | 36.09 | 36.26 | 36.26 | 2.11% | 691 |
| Aug 8, 2025 | 36.75 | 36.75 | 35.51 | 35.51 | 35.51 | -1.88% | 625 |
| Aug 7, 2025 | 35.20 | 36.78 | 35.20 | 36.19 | 36.19 | 1.20% | 3,491 |
| Aug 6, 2025 | 35.76 | 35.76 | 34.52 | 35.76 | 35.76 | 1.59% | 1,888 |
| Aug 5, 2025 | 35.78 | 35.78 | 35.20 | 35.20 | 35.20 | -1.73% | 2,113 |
| Aug 4, 2025 | 35.76 | 35.82 | 35.76 | 35.82 | 35.82 | 0.34% | 489 |
| Aug 1, 2025 | 35.71 | 35.75 | 35.61 | 35.70 | 35.70 | 0.17% | 1,521 |
| Jul 31, 2025 | 35.60 | 35.64 | 35.60 | 35.64 | 35.64 | -0.36% | 707 |
| Jul 30, 2025 | 35.97 | 35.97 | 35.77 | 35.77 | 35.77 | -1.63% | 1,135 |
| Jul 29, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.82% | 937 |
| Jul 28, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -4.66% | 961 |
| Jul 25, 2025 | 36.51 | 38.45 | 36.42 | 38.45 | 38.45 | 1.86% | 1,254 |
| Jul 24, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -4.67% | 227 |
| Jul 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 102 |
| Jul 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.76% | 189 |
| Jul 21, 2025 | 39.54 | 39.54 | 38.00 | 39.30 | 39.30 | 5.94% | 1,957 |
| Jul 18, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 429 |
| Jul 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 262 |
| Jul 16, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.69% | 824 |
| Jul 15, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -7.62% | 1,811 |
| Jul 14, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | 53 |
| Jul 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 7.46% | 141 |
| Jul 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Jul 9, 2025 | 38.20 | 38.20 | 36.75 | 36.75 | 36.75 | -6.18% | 358 |
| Jul 8, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.44% | 226 |
| Jul 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 7.38% | 386 |
| Jul 3, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.77% | 164 |
| Jul 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 126 |
| Jun 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -5.06% | 500 |