Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS · Delayed Price · Currency is USD
17.99
-0.16 (-0.88%)
At close: Mar 6, 2026
MGDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.69 | 18.01 | 17.65 | 17.99 | 17.99 | -0.88% | 157,970 |
| Mar 5, 2026 | 18.18 | 18.26 | 18.00 | 18.15 | 18.15 | -2.42% | 300,097 |
| Mar 4, 2026 | 18.55 | 18.66 | 18.49 | 18.60 | 18.60 | 0.81% | 109,677 |
| Mar 3, 2026 | 18.25 | 18.53 | 18.10 | 18.45 | 18.45 | -3.88% | 142,744 |
| Mar 2, 2026 | 19.31 | 19.36 | 19.04 | 19.20 | 19.20 | -5.26% | 165,475 |
| Feb 27, 2026 | 20.17 | 20.39 | 20.13 | 20.26 | 20.26 | 0.70% | 157,122 |
| Feb 26, 2026 | 20.19 | 20.23 | 19.98 | 20.12 | 20.12 | -0.40% | 111,232 |
| Feb 25, 2026 | 20.09 | 20.26 | 20.09 | 20.20 | 20.20 | - | 109,918 |
| Feb 24, 2026 | 20.02 | 20.25 | 20.01 | 20.20 | 20.20 | 1.71% | 81,834 |
| Feb 23, 2026 | 19.78 | 19.93 | 19.76 | 19.86 | 19.86 | 0.66% | 147,243 |
| Feb 20, 2026 | 19.61 | 19.83 | 19.52 | 19.73 | 19.73 | 0.25% | 113,886 |
| Feb 19, 2026 | 19.66 | 19.76 | 19.62 | 19.68 | 19.68 | -1.01% | 114,490 |
| Feb 18, 2026 | 19.79 | 19.95 | 19.78 | 19.88 | 19.88 | -1.34% | 142,095 |
| Feb 17, 2026 | 20.14 | 20.16 | 20.02 | 20.15 | 20.15 | -1.23% | 114,793 |
| Feb 13, 2026 | 20.20 | 20.48 | 20.13 | 20.40 | 20.40 | 1.39% | 120,159 |
| Feb 12, 2026 | 20.09 | 20.26 | 20.02 | 20.12 | 20.12 | -1.28% | 164,867 |
| Feb 11, 2026 | 19.23 | 20.38 | 19.08 | 20.38 | 20.38 | 4.94% | 127,120 |
| Feb 10, 2026 | 19.49 | 19.53 | 19.35 | 19.42 | 19.42 | -0.51% | 121,515 |
| Feb 9, 2026 | 19.43 | 19.53 | 19.37 | 19.52 | 19.52 | 0.15% | 109,091 |
| Feb 6, 2026 | 19.46 | 19.55 | 19.38 | 19.49 | 19.49 | 0.67% | 95,828 |
| Feb 5, 2026 | 19.35 | 19.44 | 19.28 | 19.36 | 19.36 | -1.27% | 107,524 |
| Feb 4, 2026 | 19.58 | 19.73 | 19.55 | 19.61 | 19.61 | 3.05% | 129,470 |
| Feb 3, 2026 | 18.68 | 19.06 | 18.68 | 19.03 | 19.03 | 2.53% | 209,828 |
| Feb 2, 2026 | 18.50 | 18.60 | 18.36 | 18.56 | 18.56 | 0.05% | 143,746 |
| Jan 30, 2026 | 18.68 | 18.68 | 18.50 | 18.55 | 18.55 | -1.33% | 134,353 |
| Jan 29, 2026 | 18.66 | 18.81 | 18.53 | 18.80 | 18.80 | 1.18% | 132,103 |
| Jan 28, 2026 | 18.49 | 18.58 | 18.39 | 18.58 | 18.58 | 0.41% | 88,965 |
| Jan 27, 2026 | 18.37 | 18.56 | 18.33 | 18.51 | 18.51 | 1.56% | 84,551 |
| Jan 26, 2026 | 18.27 | 18.29 | 18.18 | 18.22 | 18.22 | -1.09% | 357,001 |
| Jan 23, 2026 | 18.22 | 18.42 | 18.17 | 18.42 | 18.42 | 0.33% | 172,585 |
| Jan 22, 2026 | 18.17 | 18.38 | 18.17 | 18.36 | 18.36 | -0.43% | 155,855 |
| Jan 21, 2026 | 17.62 | 18.47 | 17.61 | 18.44 | 18.44 | 6.96% | 149,556 |
| Jan 20, 2026 | 17.39 | 17.44 | 17.20 | 17.24 | 17.24 | -0.92% | 160,119 |
| Jan 16, 2026 | 17.56 | 17.58 | 17.39 | 17.40 | 17.40 | -0.73% | 321,752 |
| Jan 15, 2026 | 17.51 | 17.64 | 17.51 | 17.53 | 17.53 | 0.22% | 125,526 |
| Jan 14, 2026 | 17.43 | 17.57 | 17.38 | 17.49 | 17.49 | - | 132,280 |
| Jan 13, 2026 | 17.50 | 17.54 | 17.42 | 17.49 | 17.49 | -0.79% | 176,145 |
| Jan 12, 2026 | 17.48 | 17.63 | 17.42 | 17.63 | 17.63 | 2.08% | 287,202 |
| Jan 9, 2026 | 17.20 | 17.30 | 17.11 | 17.27 | 17.27 | 0.35% | 135,155 |
| Jan 8, 2026 | 17.00 | 17.21 | 17.00 | 17.21 | 17.21 | 0.64% | 164,432 |
| Jan 7, 2026 | 17.27 | 17.28 | 16.99 | 17.10 | 17.10 | -0.29% | 96,401 |
| Jan 6, 2026 | 17.06 | 17.16 | 17.02 | 17.15 | 17.15 | 1.66% | 101,390 |
| Jan 5, 2026 | 16.69 | 16.90 | 16.61 | 16.87 | 16.87 | 0.72% | 301,846 |
| Jan 2, 2026 | 16.76 | 16.81 | 16.71 | 16.75 | 16.75 | 0.96% | 202,392 |
| Dec 31, 2025 | 16.99 | 16.99 | 16.49 | 16.59 | 16.59 | 0.21% | 52,272 |
| Dec 30, 2025 | 16.53 | 16.60 | 16.51 | 16.56 | 16.56 | -0.15% | 83,110 |
| Dec 29, 2025 | 16.60 | 16.62 | 16.52 | 16.58 | 16.58 | 1.16% | 134,785 |
| Dec 26, 2025 | 16.16 | 16.47 | 16.16 | 16.39 | 16.39 | -0.18% | 156,932 |
| Dec 24, 2025 | 16.75 | 16.75 | 16.38 | 16.42 | 16.42 | 0.12% | 66,653 |
| Dec 23, 2025 | 16.46 | 16.46 | 16.33 | 16.40 | 16.40 | -0.67% | 123,807 |