CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1,915 |
| 2026-07-14 | 330.05 | 336.00 | 316.00 | 320.00 | 320.00 | 10,718 |
| 2026-07-13 | 338.95 | 338.95 | 329.00 | 330.05 | 330.05 | 2,382 |
| 2026-07-10 | 336.00 | 339.50 | 334.10 | 338.95 | 338.95 | 9,777 |
| 2026-07-09 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 384 |
| 2026-07-08 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | 727 |
| 2026-07-07 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 418 |
| 2026-07-06 | 335.00 | 344.95 | 335.00 | 340.00 | 340.00 | 731 |
| 2026-07-03 | 345.00 | 345.00 | 335.00 | 335.00 | 335.00 | 4,146 |
| 2026-07-02 | 335.00 | 347.00 | 335.00 | 345.00 | 345.00 | 161 |
| 2026-07-01 | 342.00 | 349.90 | 335.00 | 335.00 | 335.00 | 955 |
| 2026-06-30 | 341.30 | 352.80 | 332.50 | 342.00 | 342.00 | 2,871 |
| 2026-06-29 | 353.00 | 353.00 | 341.00 | 341.30 | 341.30 | 665 |
| 2026-06-26 | 344.00 | 353.00 | 337.25 | 353.00 | 353.00 | 7,480 |
| 2026-06-25 | 340.00 | 344.00 | 335.30 | 344.00 | 344.00 | 1,203 |
| 2026-06-24 | 345.00 | 345.00 | 335.05 | 340.00 | 340.00 | 2,214 |
| 2026-06-23 | 345.20 | 353.00 | 344.05 | 345.00 | 345.00 | 2,143 |
| 2026-06-22 | 355.00 | 355.00 | 341.00 | 345.20 | 345.20 | 232 |
| 2026-06-19 | 350.15 | 355.00 | 340.00 | 355.00 | 355.00 | 2,115 |
| 2026-06-18 | 357.90 | 357.90 | 350.15 | 350.15 | 350.15 | 3,265 |
| 2026-06-16 | 355.00 | 357.90 | 350.00 | 357.90 | 357.90 | 3,887 |
| 2026-06-15 | 335.00 | 360.00 | 335.00 | 355.00 | 355.00 | 10,007 |
| 2026-06-12 | 334.00 | 344.00 | 334.00 | 335.00 | 335.00 | 4,616 |
| 2026-06-11 | 340.00 | 342.00 | 331.00 | 334.00 | 334.00 | 3,452 |
| 2026-06-10 | 351.00 | 351.00 | 339.10 | 340.00 | 340.00 | 18,048 |
| 2026-06-09 | 351.90 | 351.90 | 345.00 | 351.00 | 351.00 | 1,092 |
| 2026-06-08 | 350.00 | 351.90 | 341.00 | 351.90 | 351.90 | 1,994 |
| 2026-06-05 | 356.75 | 356.75 | 349.00 | 350.00 | 350.00 | 4,556 |
| 2026-06-04 | 356.50 | 356.75 | 350.00 | 356.75 | 356.75 | 1,564 |
| 2026-06-03 | 357.90 | 357.90 | 348.10 | 356.50 | 356.50 | 2,211 |
| 2026-06-02 | 359.90 | 363.90 | 352.05 | 357.90 | 357.90 | 1,049 |
| 2026-06-01 | 359.90 | 365.00 | 356.30 | 359.90 | 359.90 | 7,251 |
| 2026-05-26 | 360.00 | 363.95 | 356.10 | 359.90 | 359.90 | 1,817 |
| 2026-05-25 | 357.95 | 368.70 | 357.95 | 360.00 | 360.00 | 4,175 |
| 2026-05-22 | 355.00 | 362.90 | 355.00 | 357.95 | 357.95 | 3,177 |
| 2026-05-21 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | 10,173 |
| 2026-05-20 | 366.00 | 366.00 | 359.15 | 365.00 | 365.00 | 2,359 |
| 2026-05-19 | 360.40 | 368.40 | 356.00 | 366.00 | 366.00 | 3,669 |
| 2026-05-18 | 370.00 | 370.00 | 360.00 | 360.40 | 360.40 | 2,531 |
| 2026-05-15 | 374.00 | 374.00 | 361.20 | 370.00 | 370.00 | 6,154 |
| 2026-05-14 | 378.80 | 378.80 | 360.00 | 374.00 | 374.00 | 2,039 |
| 2026-05-13 | 360.00 | 378.80 | 350.00 | 378.80 | 378.80 | 5,972 |
| 2026-05-12 | 365.00 | 368.80 | 358.00 | 360.00 | 360.00 | 2,684 |
| 2026-05-11 | 374.00 | 374.00 | 361.00 | 365.00 | 365.00 | 1,948 |
| 2026-05-08 | 370.00 | 374.00 | 361.50 | 374.00 | 374.00 | 4,195 |
| 2026-05-07 | 371.90 | 372.00 | 362.00 | 370.00 | 370.00 | 3,441 |
| 2026-05-06 | 361.65 | 372.00 | 360.20 | 371.90 | 371.90 | 9,004 |
| 2026-05-05 | 360.00 | 361.65 | 354.00 | 361.65 | 361.65 | 2,879 |
| 2026-05-04 | 350.00 | 365.90 | 350.00 | 360.00 | 360.00 | 3,440 |
| 2026-04-30 | 360.00 | 360.00 | 342.00 | 350.00 | 350.00 | 6,200 |
| 2026-04-29 | 364.70 | 365.00 | 358.00 | 360.00 | 360.00 | 1,626 |
| 2026-04-28 | 360.00 | 367.95 | 359.00 | 364.70 | 364.70 | 8,503 |
| 2026-04-27 | 360.00 | 368.90 | 360.00 | 360.00 | 360.00 | 3,916 |
| 2026-04-24 | 375.00 | 375.00 | 359.00 | 360.00 | 360.00 | 22,277 |
| 2026-04-23 | 380.00 | 380.00 | 372.00 | 375.00 | 375.00 | 9,613 |
| 2026-04-22 | 380.05 | 385.00 | 376.10 | 380.00 | 380.00 | 28,807 |
| 2026-04-21 | 380.00 | 389.00 | 378.95 | 380.05 | 380.05 | 19,073 |
| 2026-04-20 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | 16,037 |
| 2026-04-17 | 381.90 | 393.45 | 375.50 | 392.00 | 392.00 | 46,723 |
| 2026-04-16 | 380.00 | 384.00 | 374.05 | 381.90 | 381.90 | 3,114 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.