Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS · Delayed Price · Currency is USD
18.92
+0.08 (0.42%)
Aug 22, 2025, 3:59 PM EDT
MGDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.78 | 19.05 | 18.76 | 18.95 | - | 0.58% | 86,536 |
| Aug 21, 2025 | 18.85 | 18.90 | 18.78 | 18.84 | 18.84 | -1.00% | 93,041 |
| Aug 20, 2025 | 19.07 | 19.13 | 19.02 | 19.03 | 19.03 | -0.21% | 119,413 |
| Aug 19, 2025 | 19.02 | 19.17 | 19.02 | 19.07 | 19.07 | 2.09% | 72,298 |
| Aug 18, 2025 | 18.66 | 18.78 | 18.65 | 18.68 | 18.68 | -0.95% | 73,725 |
| Aug 15, 2025 | 18.76 | 18.90 | 18.75 | 18.86 | 18.86 | 1.56% | 243,823 |
| Aug 14, 2025 | 18.40 | 18.63 | 18.40 | 18.57 | 18.57 | -0.21% | 82,658 |
| Aug 13, 2025 | 18.54 | 18.72 | 18.49 | 18.61 | 18.61 | 0.59% | 838,006 |
| Aug 12, 2025 | 18.24 | 18.51 | 18.23 | 18.50 | 18.50 | 1.76% | 87,738 |
| Aug 11, 2025 | 18.22 | 18.27 | 18.12 | 18.18 | 18.18 | -0.49% | 76,113 |
| Aug 8, 2025 | 18.25 | 18.30 | 18.22 | 18.27 | 18.27 | 0.44% | 100,848 |
| Aug 7, 2025 | 18.19 | 18.22 | 18.04 | 18.19 | 18.19 | 1.85% | 90,331 |
| Aug 6, 2025 | 17.81 | 17.95 | 17.80 | 17.86 | 17.86 | 0.17% | 71,418 |
| Aug 5, 2025 | 17.89 | 17.89 | 17.80 | 17.83 | 17.83 | 0.06% | 110,801 |
| Aug 4, 2025 | 17.92 | 17.93 | 17.72 | 17.82 | 17.82 | -0.44% | 114,344 |
| Aug 1, 2025 | 17.82 | 17.94 | 17.73 | 17.90 | 17.90 | 0.16% | 85,509 |
| Jul 31, 2025 | 17.84 | 17.93 | 17.75 | 17.87 | 17.87 | 1.13% | 118,806 |
| Jul 30, 2025 | 18.04 | 18.05 | 17.67 | 17.67 | 17.67 | -2.48% | 127,296 |
| Jul 29, 2025 | 18.27 | 18.27 | 18.10 | 18.12 | 18.12 | - | 117,092 |
| Jul 28, 2025 | 18.21 | 18.27 | 18.10 | 18.12 | 18.12 | -0.98% | 86,009 |
| Jul 25, 2025 | 18.32 | 18.41 | 18.12 | 18.30 | 18.30 | -2.97% | 91,985 |
| Jul 24, 2025 | 18.82 | 18.93 | 18.52 | 18.86 | 18.86 | -2.38% | 113,849 |
| Jul 23, 2025 | 19.06 | 19.36 | 18.99 | 19.32 | 19.32 | 2.55% | 80,862 |
| Jul 22, 2025 | 18.81 | 18.85 | 18.73 | 18.84 | 18.84 | -0.05% | 65,453 |
| Jul 21, 2025 | 18.76 | 18.96 | 18.72 | 18.85 | 18.85 | 1.07% | 105,564 |
| Jul 18, 2025 | 18.78 | 18.79 | 18.60 | 18.65 | 18.65 | 0.32% | 64,240 |
| Jul 17, 2025 | 18.59 | 18.73 | 18.53 | 18.59 | 18.59 | -0.27% | 93,047 |
| Jul 16, 2025 | 18.48 | 18.70 | 18.48 | 18.64 | 18.64 | 0.70% | 115,396 |
| Jul 15, 2025 | 18.73 | 18.73 | 18.50 | 18.51 | 18.51 | -1.39% | 64,249 |
| Jul 14, 2025 | 18.77 | 18.79 | 18.66 | 18.77 | 18.77 | -0.05% | 60,883 |
| Jul 11, 2025 | 18.89 | 18.93 | 18.68 | 18.78 | 18.78 | -1.42% | 155,276 |
| Jul 10, 2025 | 18.98 | 19.09 | 18.96 | 19.05 | 19.05 | 0.95% | 121,478 |
| Jul 9, 2025 | 18.85 | 18.92 | 18.78 | 18.87 | 18.87 | 1.62% | 103,769 |
| Jul 8, 2025 | 18.43 | 18.65 | 18.32 | 18.57 | 18.57 | 1.12% | 85,878 |
| Jul 7, 2025 | 18.36 | 18.58 | 18.27 | 18.37 | 18.37 | -1.32% | 108,588 |
| Jul 3, 2025 | 18.62 | 18.69 | 18.56 | 18.61 | 18.61 | -0.64% | 50,581 |
| Jul 2, 2025 | 18.57 | 18.73 | 18.54 | 18.73 | 18.73 | 0.86% | 88,833 |
| Jul 1, 2025 | 18.30 | 18.62 | 18.30 | 18.57 | 18.57 | -0.05% | 84,667 |
| Jun 30, 2025 | 18.55 | 18.61 | 18.42 | 18.58 | 18.58 | 0.11% | 83,455 |
| 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 |