Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS
· Delayed Price · Currency is USD
18.54
+0.39 (2.15%)
Jun 27, 2025, 3:59 PM EDT
MGDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.37 | 18.64 | 18.34 | 18.56 | 18.56 | 2.20% | 90,430 |
| Jun 26, 2025 | 18.08 | 18.20 | 18.05 | 18.16 | 18.16 | -1.25% | 117,686 |
| Jun 25, 2025 | 18.35 | 18.45 | 18.32 | 18.39 | 18.39 | 0.27% | 92,165 |
| Jun 24, 2025 | 18.31 | 18.40 | 18.28 | 18.34 | 18.34 | 1.33% | 73,816 |
| Jun 23, 2025 | 17.94 | 18.10 | 17.93 | 18.10 | 18.10 | 0.22% | 167,412 |
| Jun 20, 2025 | 18.08 | 18.20 | 17.90 | 18.06 | 18.06 | -1.04% | 93,156 |
| Jun 18, 2025 | 18.18 | 18.34 | 18.15 | 18.25 | 18.25 | -0.92% | 131,822 |
| Jun 17, 2025 | 18.62 | 18.62 | 18.37 | 18.42 | 18.42 | -0.75% | 808,800 |
| Jun 16, 2025 | 18.79 | 18.79 | 18.50 | 18.56 | 18.56 | 0.11% | 957,216 |
| Jun 13, 2025 | 18.51 | 18.69 | 18.46 | 18.54 | 18.54 | -1.96% | 569,258 |
| Jun 12, 2025 | 18.88 | 19.01 | 18.82 | 18.91 | 18.91 | 1.12% | 1,239,153 |
| Jun 11, 2025 | 18.93 | 18.93 | 18.65 | 18.70 | 18.70 | -0.90% | 756,315 |
| Jun 10, 2025 | 18.82 | 18.92 | 18.73 | 18.87 | 18.87 | 1.18% | 48,002 |
| Jun 9, 2025 | 18.43 | 18.69 | 18.43 | 18.65 | 18.65 | -0.05% | 79,807 |
| Jun 6, 2025 | 18.54 | 18.67 | 18.52 | 18.66 | 18.66 | 0.11% | 70,040 |
| Jun 5, 2025 | 18.61 | 18.82 | 18.59 | 18.64 | 18.64 | 0.76% | 86,564 |
| Jun 4, 2025 | 18.44 | 18.55 | 18.41 | 18.50 | 18.50 | -0.88% | 238,466 |
| Jun 3, 2025 | 18.69 | 18.74 | 18.56 | 18.67 | 18.67 | -2.74% | 114,162 |
| Jun 2, 2025 | 19.03 | 19.25 | 18.90 | 19.19 | 19.19 | 0.16% | 114,959 |
| May 30, 2025 | 19.18 | 19.33 | 19.02 | 19.16 | 19.16 | -0.52% | 781,270 |
| May 29, 2025 | 19.35 | 19.35 | 19.16 | 19.26 | 19.26 | 1.05% | 160,334 |
| May 28, 2025 | 19.12 | 19.19 | 19.03 | 19.06 | 19.06 | - | 103,976 |
| May 27, 2025 | 19.24 | 19.24 | 18.96 | 19.06 | 19.06 | 1.17% | 83,574 |
| May 23, 2025 | 18.80 | 18.96 | 18.75 | 18.84 | 18.84 | -0.84% | 267,660 |
| May 22, 2025 | 18.79 | 19.05 | 18.74 | 19.00 | 19.00 | 0.74% | 306,845 |
| May 21, 2025 | 19.12 | 19.12 | 18.86 | 18.86 | 18.86 | -5.04% | 198,079 |
| May 20, 2025 | 19.46 | 20.00 | 19.07 | 19.86 | 19.86 | 1.43% | 49,661 |
| May 19, 2025 | 19.47 | 19.67 | 19.38 | 19.58 | 18.86 | 1.03% | 68,616 |
| May 16, 2025 | 19.16 | 19.40 | 19.15 | 19.38 | 18.67 | 0.78% | 57,155 |
| May 15, 2025 | 19.23 | 19.27 | 19.16 | 19.23 | 18.53 | 0.31% | 105,619 |
| May 14, 2025 | 19.30 | 19.38 | 19.16 | 19.17 | 18.47 | -0.26% | 66,821 |
| May 13, 2025 | 19.15 | 19.44 | 19.10 | 19.22 | 18.52 | 0.47% | 222,930 |
| May 12, 2025 | 18.99 | 19.13 | 18.85 | 19.13 | 18.43 | 1.97% | 154,657 |
| May 9, 2025 | 18.82 | 18.87 | 18.71 | 18.76 | 18.07 | 0.75% | 76,711 |
| May 8, 2025 | 18.49 | 18.73 | 18.49 | 18.62 | 17.94 | 0.87% | 66,405 |
| May 7, 2025 | 18.40 | 18.51 | 18.36 | 18.46 | 17.78 | 0.16% | 76,036 |
| May 6, 2025 | 18.40 | 18.52 | 18.36 | 18.43 | 17.75 | 0.16% | 121,449 |
| May 5, 2025 | 18.56 | 18.56 | 18.40 | 18.40 | 17.73 | -0.54% | 87,267 |
| May 2, 2025 | 18.50 | 18.56 | 18.44 | 18.50 | 17.82 | 1.31% | 74,381 |
| May 1, 2025 | 18.35 | 18.35 | 18.23 | 18.26 | 17.59 | 0.33% | 93,250 |
| Apr 30, 2025 | 17.99 | 18.27 | 17.97 | 18.20 | 17.53 | 1.34% | 88,634 |
| Apr 29, 2025 | 18.03 | 18.07 | 17.89 | 17.96 | 17.30 | - | 244,719 |
| Apr 28, 2025 | 17.99 | 18.02 | 17.77 | 17.96 | 17.30 | 0.67% | 448,024 |
| Apr 25, 2025 | 17.70 | 17.88 | 17.67 | 17.84 | 17.19 | 0.45% | 400,107 |
| Apr 24, 2025 | 17.47 | 18.02 | 17.36 | 17.76 | 17.11 | 2.30% | 322,737 |
| Apr 23, 2025 | 17.58 | 17.68 | 17.35 | 17.36 | 16.72 | -0.06% | 183,180 |
| Apr 22, 2025 | 17.24 | 17.42 | 17.24 | 17.37 | 16.73 | 1.82% | 185,145 |
| Apr 21, 2025 | 17.25 | 17.25 | 16.90 | 17.06 | 16.44 | -0.23% | 115,334 |
| Apr 17, 2025 | 17.11 | 17.23 | 17.06 | 17.10 | 16.47 | 1.24% | 107,864 |
| Apr 16, 2025 | 16.87 | 17.05 | 16.87 | 16.89 | 16.27 | -1.46% | 127,418 |