Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS · Delayed Price · Currency is USD
32.81
-0.92 (-2.72%)
At close: Mar 27, 2026
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.24 | 33.24 | 32.81 | 32.81 | 32.81 | -2.72% | 482 |
| Mar 26, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 5.11% | 535 |
| Mar 24, 2026 | 34.93 | 34.93 | 32.09 | 32.09 | 32.09 | -4.32% | 1,690 |
| Mar 19, 2026 | 33.06 | 33.54 | 33.06 | 33.54 | 33.54 | -0.59% | 1,196 |
| Mar 17, 2026 | 36.07 | 36.07 | 33.74 | 33.74 | 33.74 | -0.13% | 499 |
| Mar 16, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -3.80% | 326 |
| Mar 13, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 3.19% | 1,223 |
| Mar 12, 2026 | 33.05 | 34.03 | 33.05 | 34.03 | 34.03 | -5.97% | 664 |
| Mar 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.60% | 160 |
| Mar 6, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -8.62% | 319 |
| Feb 27, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 5.27% | 451 |
| Feb 26, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -5.48% | 230 |
| Feb 24, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 11.15% | 124 |
| Feb 23, 2026 | 41.74 | 41.74 | 37.54 | 37.54 | 37.54 | -10.21% | 1,651 |
| Feb 20, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.88% | 522 |
| Feb 19, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 9.09% | 185 |
| Feb 18, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -6.22% | 159 |
| Feb 17, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -4.75% | 2,290 |
| Feb 12, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 5.25% | 120 |
| Feb 11, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 3.72% | 190 |
| Feb 9, 2026 | 41.52 | 41.52 | 38.96 | 38.96 | 38.96 | -3.56% | 2,869 |
| Feb 6, 2026 | 41.50 | 41.50 | 40.40 | 40.40 | 40.40 | 7.01% | 817 |
| Feb 4, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 5.04% | 624 |
| Feb 2, 2026 | 38.87 | 38.87 | 35.94 | 35.94 | 35.94 | -4.77% | 681 |
| Jan 30, 2026 | 37.09 | 37.74 | 35.53 | 37.74 | 37.74 | -1.97% | 4,923 |
| Jan 29, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1,046 |
| Jan 26, 2026 | 38.52 | 38.83 | 38.50 | 38.50 | 38.50 | 0.02% | 1,721 |
| Jan 23, 2026 | 38.49 | 38.49 | 38.03 | 38.49 | 38.49 | -1.17% | 770 |
| Jan 22, 2026 | 38.52 | 38.95 | 38.52 | 38.95 | 38.95 | 16.44% | 675 |
| Jan 21, 2026 | 34.39 | 37.43 | 33.45 | 33.45 | 33.45 | -8.94% | 896 |
| Jan 20, 2026 | 36.74 | 37.28 | 33.05 | 36.74 | 36.74 | -0.67% | 1,429 |
| Jan 16, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.50% | 385 |
| Jan 14, 2026 | 36.72 | 37.17 | 36.72 | 37.17 | 37.17 | 0.25% | 1,616 |
| Jan 13, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.22% | 378 |
| Jan 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.17% | 434 |
| Jan 7, 2026 | 33.76 | 36.21 | 33.76 | 36.21 | 36.21 | 8.46% | 414 |
| Jan 6, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -6.57% | 269 |
| Jan 5, 2026 | 32.69 | 35.74 | 32.58 | 35.74 | 35.74 | 0.27% | 1,553 |
| Jan 2, 2026 | 35.58 | 35.64 | 35.58 | 35.64 | 35.64 | 6.70% | 805 |
| Dec 31, 2025 | 33.96 | 33.96 | 33.40 | 33.40 | 33.40 | -6.44% | 642 |
| Dec 30, 2025 | 32.63 | 35.70 | 32.63 | 35.70 | 35.70 | 2.21% | 673 |
| Dec 26, 2025 | 31.57 | 35.49 | 31.57 | 34.93 | 34.93 | 10.69% | 1,065 |
| Dec 24, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -2.94% | 447 |
| Dec 23, 2025 | 31.95 | 33.41 | 31.95 | 32.51 | 32.51 | -7.24% | 1,494 |
| Dec 22, 2025 | 32.26 | 35.05 | 32.26 | 35.05 | 35.05 | 3.88% | 2,866 |
| Dec 19, 2025 | 32.15 | 33.74 | 32.15 | 33.74 | 33.74 | -4.74% | 1,516 |
| Dec 18, 2025 | 32.21 | 35.42 | 32.21 | 35.42 | 35.42 | 9.83% | 579 |
| Dec 17, 2025 | 32.17 | 32.25 | 32.17 | 32.25 | 32.25 | 0.72% | 988 |
| Dec 16, 2025 | 32.93 | 34.50 | 32.02 | 32.02 | 32.02 | -2.14% | 2,290 |
| Dec 15, 2025 | 35.22 | 35.22 | 32.72 | 32.72 | 32.72 | 1.32% | 4,462 |