Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS · Delayed Price · Currency is USD
18.37
-0.19 (-1.02%)
At close: Nov 6, 2026
MGDDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.14 | 18.44 | 18.14 | 18.37 | 18.37 | -1.02% | 107,329 |
| Nov 5, 2026 | 18.63 | 18.76 | 18.55 | 18.56 | 18.56 | -0.91% | 189,934 |
| Nov 4, 2026 | 18.71 | 18.80 | 18.63 | 18.73 | 18.73 | 3.82% | 176,817 |
| Nov 3, 2026 | 18.21 | 18.21 | 18.03 | 18.04 | 18.04 | -0.61% | 181,488 |
| Nov 2, 2026 | 18.06 | 18.21 | 18.06 | 18.15 | 18.15 | 2.48% | 343,597 |
| Oct 30, 2026 | 17.78 | 17.81 | 17.64 | 17.71 | 17.71 | -0.95% | 149,096 |
| Oct 29, 2026 | 17.78 | 17.91 | 17.74 | 17.88 | 17.88 | 1.09% | 292,749 |
| Oct 28, 2026 | 17.75 | 17.75 | 17.60 | 17.69 | 17.69 | 0.04% | 174,282 |
| Oct 27, 2026 | 17.61 | 17.76 | 17.55 | 17.68 | 17.68 | - | 198,625 |
| Oct 26, 2026 | 17.68 | 17.79 | 17.65 | 17.68 | 17.68 | 1.43% | 383,461 |
| Oct 23, 2026 | 17.47 | 17.51 | 17.40 | 17.43 | 17.43 | -0.97% | 174,320 |
| Oct 22, 2026 | 17.43 | 17.64 | 17.40 | 17.60 | 17.60 | 2.03% | 271,147 |
| Oct 21, 2026 | 17.50 | 17.52 | 17.20 | 17.25 | 17.25 | -1.60% | 184,243 |
| Oct 20, 2026 | 18.53 | 18.68 | 17.45 | 17.53 | 17.53 | -4.78% | 167,806 |
| Oct 19, 2026 | 18.43 | 18.50 | 18.36 | 18.41 | 18.41 | -1.81% | 109,296 |
| Oct 16, 2026 | 18.93 | 19.01 | 18.70 | 18.75 | 18.75 | -2.14% | 75,133 |
| Oct 15, 2026 | 19.03 | 19.16 | 18.88 | 19.16 | 19.16 | 1.75% | 119,477 |
| Oct 14, 2026 | 18.82 | 18.85 | 18.71 | 18.83 | 18.83 | -0.74% | 98,578 |
| Oct 13, 2026 | 18.85 | 18.98 | 18.79 | 18.97 | 18.97 | 2.37% | 120,829 |
| Oct 12, 2026 | 18.65 | 18.65 | 18.48 | 18.53 | 18.53 | -1.01% | 140,946 |
| Oct 9, 2026 | 18.74 | 18.76 | 18.60 | 18.72 | 18.72 | 0.54% | 180,049 |
| Oct 8, 2026 | 18.48 | 18.66 | 18.42 | 18.62 | 18.62 | -0.80% | 114,468 |
| Oct 7, 2026 | 18.81 | 18.81 | 18.67 | 18.77 | 18.77 | -0.37% | 125,137 |
| Oct 6, 2026 | 18.74 | 19.02 | 18.71 | 18.84 | 18.84 | 0.59% | 124,943 |
| Oct 5, 2026 | 18.64 | 18.73 | 18.54 | 18.73 | 18.73 | 0.81% | 168,433 |
| Oct 2, 2026 | 18.52 | 18.66 | 18.44 | 18.58 | 18.58 | 0.14% | 155,062 |
| Oct 1, 2026 | 18.90 | 18.90 | 18.50 | 18.55 | 18.55 | -2.30% | 182,435 |
| Sep 30, 2026 | 19.16 | 19.18 | 18.97 | 18.99 | 18.99 | -0.99% | 79,822 |
| Sep 29, 2026 | 19.15 | 19.28 | 19.08 | 19.18 | 19.18 | -0.67% | 171,213 |
| Sep 28, 2026 | 19.24 | 19.42 | 19.11 | 19.31 | 19.31 | - | 456,034 |
| Sep 25, 2026 | 19.11 | 19.35 | 19.11 | 19.31 | 19.31 | 1.10% | 79,340 |
| Sep 24, 2026 | 19.22 | 19.22 | 18.96 | 19.10 | 19.10 | 0.10% | 205,117 |
| Sep 23, 2026 | 19.12 | 19.15 | 18.97 | 19.08 | 19.08 | -1.69% | 85,472 |
| Sep 22, 2026 | 19.37 | 19.50 | 19.31 | 19.41 | 19.41 | 1.56% | 98,898 |
| Sep 21, 2026 | 19.09 | 19.17 | 19.02 | 19.11 | 19.11 | 1.08% | 85,609 |
| Sep 18, 2026 | 18.98 | 18.99 | 18.86 | 18.91 | 18.91 | -1.19% | 200,576 |
| Sep 17, 2026 | 19.19 | 19.21 | 19.08 | 19.13 | 19.13 | 1.44% | 604,757 |
| Sep 16, 2026 | 19.16 | 19.16 | 18.79 | 18.86 | 18.86 | -0.74% | 271,061 |
| Sep 15, 2026 | 19.11 | 19.13 | 18.95 | 19.00 | 19.00 | -1.63% | 741,659 |
| Sep 14, 2026 | 19.04 | 19.37 | 18.97 | 19.32 | 19.32 | -0.03% | 330,504 |
| Sep 11, 2026 | 19.32 | 19.41 | 19.24 | 19.32 | 19.32 | -0.21% | 262,524 |
| Sep 10, 2026 | 19.48 | 19.53 | 19.36 | 19.36 | 19.36 | -0.97% | 135,167 |
| Sep 9, 2026 | 19.53 | 19.75 | 19.53 | 19.55 | 19.55 | -2.10% | 83,738 |
| Sep 8, 2026 | 20.16 | 20.18 | 19.97 | 19.97 | 19.97 | -1.92% | 72,941 |
| Sep 4, 2026 | 20.17 | 20.45 | 20.17 | 20.36 | 20.36 | 0.74% | 53,234 |
| Sep 3, 2026 | 20.08 | 20.23 | 20.03 | 20.21 | 20.21 | 1.57% | 130,834 |
| Sep 2, 2026 | 19.86 | 19.97 | 19.83 | 19.90 | 19.90 | -0.86% | 111,260 |
| Sep 1, 2026 | 20.16 | 20.19 | 20.07 | 20.07 | 20.07 | -0.69% | 85,225 |
| Aug 31, 2026 | 20.31 | 20.36 | 20.19 | 20.21 | 20.21 | 0.75% | 262,188 |
| Aug 28, 2026 | 20.20 | 20.25 | 20.03 | 20.06 | 20.06 | 0.45% | 54,174 |