Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS · Delayed Price · Currency is USD
31.64
-0.57 (-1.77%)
Dec 3, 2025, 4:00 PM EST
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.78% | 170 |
| Dec 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -6.22% | 323 |
| Nov 25, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 6.76% | 260 |
| Nov 24, 2025 | 34.35 | 34.35 | 32.15 | 32.18 | 32.18 | -5.29% | 528 |
| Nov 21, 2025 | 31.05 | 33.97 | 31.05 | 33.97 | 33.97 | 11.49% | 4,372 |
| Nov 20, 2025 | 31.53 | 31.53 | 30.47 | 30.47 | 30.47 | -10.82% | 1,060 |
| Nov 19, 2025 | 32.00 | 34.17 | 32.00 | 34.17 | 34.17 | 4.52% | 1,515 |
| Nov 18, 2025 | 34.05 | 34.05 | 31.04 | 32.69 | 32.69 | 3.86% | 8,682 |
| Nov 17, 2025 | 35.13 | 35.13 | 31.47 | 31.47 | 31.47 | -9.98% | 850 |
| Nov 14, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.30% | 244 |
| Nov 13, 2025 | 32.94 | 35.43 | 32.94 | 35.43 | 35.43 | 5.87% | 367 |
| Nov 11, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 2.17% | 736 |
| Nov 7, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3.88% | 200 |
| Nov 6, 2025 | 32.57 | 32.57 | 31.17 | 31.53 | 31.53 | -7.91% | 832 |
| Nov 5, 2025 | 31.45 | 34.24 | 31.45 | 34.24 | 34.24 | 12.06% | 3,477 |
| Nov 4, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -11.19% | 900 |
| Nov 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 10.79% | 1,398 |
| Oct 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -11.02% | 536 |
| Oct 27, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 3.17% | 741 |
| Oct 23, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 13.35% | 2,264 |
| Oct 22, 2025 | 30.78 | 30.78 | 29.84 | 29.84 | 29.84 | -12.36% | 1,266 |
| Oct 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.34% | 1,423 |
| Oct 20, 2025 | 34.18 | 34.18 | 33.94 | 33.94 | 33.94 | 2.29% | 536 |
| Oct 17, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 7.64% | 465 |
| Oct 16, 2025 | 30.40 | 30.82 | 30.40 | 30.82 | 30.82 | 1.79% | 1,077 |
| Oct 14, 2025 | 29.60 | 32.85 | 29.60 | 30.28 | 30.28 | -6.11% | 9,409 |
| Oct 13, 2025 | 32.24 | 32.25 | 32.24 | 32.25 | 32.25 | -7.76% | 438 |
| Oct 10, 2025 | 33.75 | 34.97 | 33.75 | 34.97 | 34.97 | -4.18% | 2,121 |
| Oct 9, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.33% | 161 |
| Oct 2, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - | 212 |
| Oct 1, 2025 | 38.40 | 38.40 | 36.37 | 36.37 | 36.37 | -4.89% | 783 |
| Sep 29, 2025 | 38.25 | 38.25 | 38.24 | 38.24 | 38.24 | 9.57% | 354 |
| Sep 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -6.93% | 552 |
| Sep 24, 2025 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | 0.46% | 440 |
| Sep 23, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 2.70% | 1,043 |
| Sep 17, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -3.71% | 1,871 |
| Sep 9, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.20% | 502 |
| Sep 4, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 4.61% | 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 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 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 |