Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS · Delayed Price · Currency is USD
18.44
+0.16 (0.88%)
At close: Jun 2, 2026
MGDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 18.13 | 18.32 | 18.00 | 18.28 | 18.28 | 0.16% | 93,012 |
| May 29, 2026 | 18.31 | 18.46 | 18.23 | 18.25 | 18.25 | 1.56% | 178,638 |
| May 28, 2026 | 17.89 | 18.08 | 17.85 | 17.97 | 17.97 | -0.77% | 106,582 |
| May 27, 2026 | 18.37 | 18.38 | 17.96 | 18.11 | 18.11 | 2.72% | 118,812 |
| May 26, 2026 | 17.56 | 17.73 | 17.51 | 17.63 | 17.63 | 0.17% | 130,725 |
| May 22, 2026 | 17.65 | 18.27 | 17.44 | 17.60 | 17.60 | -1.45% | 98,932 |
| May 21, 2026 | 17.95 | 18.61 | 17.95 | 18.46 | 17.86 | 1.67% | 96,670 |
| May 20, 2026 | 17.71 | 18.28 | 17.69 | 18.16 | 17.56 | 1.74% | 75,194 |
| May 19, 2026 | 18.00 | 18.09 | 17.69 | 17.85 | 17.26 | -5.66% | 297,951 |
| May 18, 2026 | 18.24 | 19.20 | 18.06 | 18.92 | 18.30 | 3.33% | 127,384 |
| May 15, 2026 | 18.11 | 18.36 | 18.00 | 18.31 | 17.71 | -1.03% | 113,142 |
| May 14, 2026 | 18.59 | 19.17 | 18.39 | 18.50 | 17.89 | -0.16% | 125,054 |
| May 13, 2026 | 18.48 | 18.57 | 18.45 | 18.53 | 17.92 | -0.70% | 106,261 |
| May 12, 2026 | 18.64 | 18.68 | 18.45 | 18.66 | 18.05 | -0.21% | 88,697 |
| May 11, 2026 | 18.67 | 18.76 | 18.62 | 18.70 | 18.09 | -0.48% | 97,594 |
| May 8, 2026 | 18.85 | 18.85 | 18.68 | 18.79 | 18.17 | 0.21% | 80,477 |
| May 7, 2026 | 18.95 | 18.97 | 18.65 | 18.75 | 18.13 | -1.00% | 84,843 |
| May 6, 2026 | 18.86 | 18.98 | 18.79 | 18.94 | 18.32 | 3.72% | 98,921 |
| May 5, 2026 | 18.15 | 18.38 | 18.09 | 18.26 | 17.66 | 1.73% | 115,414 |
| May 4, 2026 | 18.11 | 18.16 | 17.87 | 17.95 | 17.36 | -0.91% | 164,753 |
| May 1, 2026 | 18.06 | 18.32 | 18.00 | 18.12 | 17.52 | -0.69% | 101,188 |
| Apr 30, 2026 | 17.88 | 18.24 | 17.88 | 18.24 | 17.64 | 0.66% | 143,525 |
| Apr 29, 2026 | 18.22 | 18.51 | 18.02 | 18.12 | 17.53 | -1.79% | 156,889 |
| Apr 28, 2026 | 18.50 | 18.55 | 18.30 | 18.45 | 17.84 | -1.65% | 134,580 |
| Apr 27, 2026 | 18.88 | 18.93 | 18.68 | 18.76 | 18.14 | 0.11% | 98,590 |
| Apr 24, 2026 | 18.74 | 18.87 | 18.57 | 18.74 | 18.13 | 0.70% | 77,662 |
| Apr 23, 2026 | 18.60 | 18.81 | 18.47 | 18.61 | 18.00 | 0.11% | 124,614 |
| Apr 22, 2026 | 18.65 | 18.70 | 18.52 | 18.59 | 17.98 | 0.11% | 149,359 |
| Apr 21, 2026 | 18.81 | 18.87 | 18.53 | 18.57 | 17.96 | -2.31% | 90,496 |
| Apr 20, 2026 | 18.80 | 19.07 | 18.77 | 19.01 | 18.39 | 0.11% | 223,346 |
| Apr 17, 2026 | 19.11 | 19.30 | 18.95 | 18.99 | 18.37 | 4.11% | 350,972 |
| Apr 16, 2026 | 18.32 | 18.35 | 18.15 | 18.24 | 17.64 | 1.16% | 103,068 |
| Apr 15, 2026 | 17.96 | 18.04 | 17.83 | 18.03 | 17.44 | 0.33% | 73,253 |
| Apr 14, 2026 | 18.04 | 18.05 | 17.95 | 17.97 | 17.38 | 0.90% | 142,937 |
| Apr 13, 2026 | 17.58 | 17.82 | 17.52 | 17.81 | 17.23 | -0.11% | 184,831 |
| Apr 10, 2026 | 17.85 | 17.91 | 17.74 | 17.83 | 17.25 | 0.68% | 95,858 |
| Apr 9, 2026 | 17.52 | 17.81 | 17.50 | 17.71 | 17.13 | -0.23% | 241,956 |
| Apr 8, 2026 | 17.92 | 17.96 | 17.60 | 17.75 | 17.17 | 3.38% | 155,342 |
| Apr 7, 2026 | 17.09 | 17.17 | 16.81 | 17.17 | 16.61 | -0.35% | 297,847 |
| Apr 6, 2026 | 16.73 | 17.54 | 16.73 | 17.23 | 16.66 | 0.82% | 216,513 |
| Apr 2, 2026 | 16.96 | 17.19 | 16.94 | 17.09 | 16.53 | -1.27% | 150,973 |
| Apr 1, 2026 | 17.32 | 17.39 | 17.21 | 17.31 | 16.74 | 1.58% | 123,793 |
| Mar 31, 2026 | 16.80 | 17.04 | 16.71 | 17.04 | 16.48 | 3.40% | 194,122 |
| Mar 30, 2026 | 16.52 | 16.64 | 16.41 | 16.48 | 15.94 | -0.66% | 178,377 |
| Mar 27, 2026 | 16.74 | 16.85 | 16.52 | 16.59 | 16.05 | -1.75% | 175,501 |
| Mar 26, 2026 | 16.97 | 17.09 | 16.73 | 16.89 | 16.33 | 0.21% | 179,008 |
| Mar 25, 2026 | 17.03 | 17.04 | 16.81 | 16.85 | 16.30 | 0.96% | 138,553 |
| Mar 24, 2026 | 16.61 | 16.84 | 16.58 | 16.69 | 16.14 | 0.06% | 191,681 |
| Mar 23, 2026 | 16.70 | 16.93 | 16.57 | 16.68 | 16.13 | 2.58% | 240,874 |
| Mar 20, 2026 | 16.50 | 16.53 | 16.22 | 16.26 | 15.73 | -2.63% | 279,510 |