Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS · Delayed Price · Currency is USD
19.49
-0.09 (-0.49%)
At close: Jul 24, 2026
MGDDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19.48 | 19.55 | 19.40 | 19.49 | 19.49 | -0.49% | 93,492 |
| Jul 23, 2026 | 19.43 | 19.64 | 19.43 | 19.58 | 19.58 | -2.00% | 79,623 |
| Jul 22, 2026 | 19.94 | 20.07 | 19.89 | 19.98 | 19.98 | -0.30% | 73,746 |
| Jul 21, 2026 | 19.99 | 20.06 | 19.88 | 20.04 | 20.04 | 1.31% | 58,047 |
| Jul 20, 2026 | 19.98 | 19.98 | 19.71 | 19.78 | 19.78 | -1.40% | 71,729 |
| Jul 17, 2026 | 20.00 | 20.16 | 19.84 | 20.06 | 20.06 | 0.20% | 69,854 |
| Jul 16, 2026 | 19.88 | 20.13 | 19.88 | 20.02 | 20.02 | 1.37% | 66,392 |
| Jul 15, 2026 | 19.67 | 19.83 | 19.64 | 19.75 | 19.75 | 1.44% | 93,207 |
| Jul 14, 2026 | 19.74 | 19.74 | 19.45 | 19.47 | 19.47 | -0.71% | 104,155 |
| Jul 13, 2026 | 19.93 | 19.97 | 19.61 | 19.61 | 19.61 | -1.26% | 85,403 |
| Jul 10, 2026 | 19.79 | 19.99 | 19.77 | 19.86 | 19.86 | 1.90% | 80,818 |
| Jul 9, 2026 | 19.40 | 19.61 | 19.40 | 19.49 | 19.49 | -0.79% | 141,833 |
| Jul 8, 2026 | 19.59 | 19.67 | 19.43 | 19.65 | 19.65 | -1.50% | 89,613 |
| Jul 7, 2026 | 20.16 | 20.16 | 19.86 | 19.94 | 19.94 | -0.87% | 75,873 |
| Jul 6, 2026 | 19.92 | 20.12 | 19.92 | 20.12 | 20.12 | 1.46% | 103,925 |
| Jul 2, 2026 | 19.85 | 19.94 | 19.72 | 19.83 | 19.83 | 2.53% | 99,724 |
| Jul 1, 2026 | 19.22 | 19.34 | 19.16 | 19.34 | 19.34 | 0.42% | 97,602 |
| Jun 30, 2026 | 19.12 | 19.32 | 19.12 | 19.26 | 19.26 | 0.63% | 104,912 |
| Jun 29, 2026 | 19.04 | 19.14 | 18.97 | 19.14 | 19.14 | 0.16% | 160,690 |
| Jun 26, 2026 | 19.15 | 19.28 | 19.08 | 19.11 | 19.11 | -0.35% | 110,115 |
| Jun 25, 2026 | 19.18 | 19.33 | 19.17 | 19.18 | 19.18 | 0.82% | 117,284 |
| Jun 24, 2026 | 18.67 | 19.10 | 18.67 | 19.02 | 19.02 | 2.48% | 81,186 |
| Jun 23, 2026 | 18.68 | 18.74 | 18.53 | 18.56 | 18.56 | -2.62% | 82,826 |
| Jun 22, 2026 | 18.93 | 19.14 | 18.90 | 19.06 | 19.06 | 0.05% | 122,007 |
| Jun 18, 2026 | 18.84 | 19.22 | 18.84 | 19.05 | 19.05 | 0.45% | 353,323 |
| Jun 17, 2026 | 19.32 | 19.40 | 18.90 | 18.97 | 18.97 | -2.89% | 71,176 |
| Jun 16, 2026 | 19.47 | 19.60 | 19.40 | 19.53 | 19.53 | 0.72% | 76,478 |
| Jun 15, 2026 | 19.74 | 19.81 | 19.36 | 19.39 | 19.39 | 1.47% | 133,211 |
| Jun 12, 2026 | 19.12 | 19.17 | 19.04 | 19.11 | 19.11 | 1.03% | 68,150 |
| Jun 11, 2026 | 18.69 | 18.98 | 18.46 | 18.92 | 18.92 | 1.69% | 99,503 |
| Jun 10, 2026 | 18.60 | 18.70 | 18.55 | 18.60 | 18.60 | 0.05% | 86,354 |
| Jun 9, 2026 | 18.58 | 18.73 | 18.35 | 18.59 | 18.59 | 2.09% | 97,072 |
| Jun 8, 2026 | 18.14 | 18.40 | 18.14 | 18.21 | 18.21 | -0.36% | 85,990 |
| Jun 5, 2026 | 18.49 | 18.50 | 18.18 | 18.28 | 18.28 | -1.04% | 77,241 |
| Jun 4, 2026 | 18.62 | 18.68 | 18.41 | 18.47 | 18.47 | 0.69% | 162,921 |
| Jun 3, 2026 | 18.37 | 18.45 | 18.30 | 18.34 | 18.34 | -0.54% | 92,808 |
| Jun 2, 2026 | 18.36 | 18.54 | 18.36 | 18.44 | 18.44 | 0.88% | 124,192 |
| 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 |