Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS · Delayed Price · Currency is USD
37.74
-0.76 (-1.97%)
Jan 30, 2026, 4:00 PM EST
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -3.34% | 351 |
| Dec 11, 2025 | 31.56 | 33.41 | 31.56 | 33.41 | 33.41 | 8.18% | 458 |
| Dec 10, 2025 | 31.15 | 31.15 | 30.89 | 30.89 | 30.89 | -6.41% | 531 |
| Dec 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.31% | 289 |
| Dec 8, 2025 | 34.59 | 34.85 | 34.43 | 34.85 | 34.85 | 11.16% | 1,848 |
| Dec 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.92% | 189 |
| 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 |