CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 380.00 | 390.60 | 379.00 | 380.00 | 380.00 | 45,044 |
| 2026-04-14 | 376.00 | 381.50 | 371.10 | 380.00 | 380.00 | 8,668 |
| 2026-04-13 | 385.00 | 385.00 | 368.00 | 376.00 | 376.00 | 8,298 |
| 2026-04-10 | 377.90 | 385.00 | 373.70 | 385.00 | 385.00 | 11,379 |
| 2026-04-09 | 380.00 | 380.00 | 370.50 | 377.90 | 377.90 | 8,881 |
| 2026-04-08 | 362.00 | 380.00 | 362.00 | 380.00 | 380.00 | 24,889 |
| 2026-04-07 | 367.90 | 367.90 | 358.00 | 362.00 | 362.00 | 5,212 |
| 2026-04-06 | 370.00 | 370.00 | 361.15 | 367.90 | 367.90 | 1,149 |
| 2026-04-03 | 369.95 | 373.00 | 360.00 | 370.00 | 370.00 | 45,126 |
| 2026-04-02 | 369.00 | 369.95 | 354.10 | 369.95 | 369.95 | 13,251 |
| 2026-04-01 | 350.50 | 369.00 | 350.50 | 369.00 | 369.00 | 28,229 |
| 2026-03-31 | 364.00 | 364.00 | 350.50 | 350.50 | 350.50 | 7,030 |
| 2026-03-30 | 360.00 | 364.10 | 353.10 | 364.00 | 364.00 | 916 |
| 2026-03-27 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 15,083 |
| 2026-03-26 | 367.00 | 370.00 | 357.10 | 370.00 | 370.00 | 49,619 |
| 2026-03-25 | 355.00 | 367.00 | 350.00 | 367.00 | 367.00 | 12,402 |
| 2026-03-24 | 355.00 | 360.00 | 346.35 | 355.00 | 355.00 | 3,933 |
| 2026-03-19 | 356.00 | 356.00 | 342.00 | 355.00 | 355.00 | 3,674 |
| 2026-03-18 | 338.00 | 356.00 | 338.00 | 356.00 | 356.00 | 7,968 |
| 2026-03-17 | 339.00 | 339.00 | 336.25 | 338.00 | 338.00 | 3,584 |
| 2026-03-16 | 330.00 | 339.00 | 329.00 | 339.00 | 339.00 | 11,443 |
| 2026-03-13 | 340.00 | 346.95 | 330.00 | 330.00 | 330.00 | 34,116 |
| 2026-03-12 | 345.00 | 345.05 | 340.00 | 340.00 | 340.00 | 19,479 |
| 2026-03-11 | 349.95 | 363.00 | 342.00 | 345.00 | 345.00 | 21,222 |
| 2026-03-10 | 350.00 | 369.00 | 349.95 | 349.95 | 349.95 | 15,378 |
| 2026-03-09 | 353.00 | 353.00 | 340.00 | 350.00 | 350.00 | 3,744 |
| 2026-03-06 | 370.00 | 379.00 | 350.10 | 353.00 | 353.00 | 50,873 |
| 2026-03-05 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 21,572 |
| 2026-03-04 | 334.00 | 360.00 | 334.00 | 350.00 | 350.00 | 8,083 |
| 2026-03-03 | 352.00 | 352.00 | 330.00 | 334.00 | 334.00 | 34,201 |
| 2026-03-02 | 378.00 | 378.00 | 352.00 | 352.00 | 352.00 | 34,085 |
| 2026-02-27 | 383.00 | 383.00 | 376.00 | 378.00 | 378.00 | 21,337 |
| 2026-02-26 | 385.00 | 390.00 | 380.00 | 383.00 | 383.00 | 4,167 |
| 2026-02-25 | 385.00 | 385.00 | 381.15 | 385.00 | 385.00 | 12,634 |
| 2026-02-24 | 389.90 | 389.90 | 380.15 | 385.00 | 385.00 | 7,044 |
| 2026-02-23 | 392.95 | 392.95 | 380.25 | 391.00 | 391.00 | 3,125 |
| 2026-02-20 | 392.00 | 392.95 | 382.10 | 392.95 | 392.95 | 16,667 |
| 2026-02-19 | 389.00 | 392.00 | 380.25 | 392.00 | 392.00 | 2,262 |
| 2026-02-18 | 394.45 | 394.45 | 385.25 | 389.00 | 389.00 | 1,882 |
| 2026-02-17 | 398.00 | 398.00 | 386.00 | 394.45 | 394.45 | 12,645 |
| 2026-02-16 | 385.00 | 398.00 | 376.00 | 398.00 | 398.00 | 16,453 |
| 2026-02-13 | 387.90 | 388.00 | 375.00 | 385.00 | 385.00 | 44,235 |
| 2026-02-12 | 380.00 | 387.90 | 371.20 | 387.90 | 387.90 | 30,541 |
| 2026-02-11 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2,730 |
| 2026-02-10 | 378.95 | 378.95 | 370.00 | 378.00 | 378.00 | 3,007 |
| 2026-02-09 | 376.00 | 379.00 | 367.00 | 378.95 | 378.95 | 1,526 |
| 2026-02-06 | 369.90 | 376.00 | 360.00 | 376.00 | 376.00 | 62,614 |
| 2026-02-05 | 379.90 | 379.90 | 366.00 | 369.90 | 369.90 | 3,606 |
| 2026-02-04 | 380.00 | 380.00 | 370.20 | 379.90 | 379.90 | 27,123 |
| 2026-02-03 | 380.00 | 382.00 | 370.50 | 380.00 | 380.00 | 8,391 |
| 2026-02-02 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 12,829 |
| 2026-01-30 | 386.00 | 386.00 | 375.00 | 380.00 | 380.00 | 11,480 |
| 2026-01-29 | 386.00 | 394.00 | 386.00 | 386.00 | 386.00 | 100,749 |
| 2026-01-28 | 383.90 | 395.00 | 380.20 | 386.00 | 386.00 | 40,888 |
| 2026-01-27 | 378.00 | 383.90 | 370.00 | 383.90 | 383.90 | 6,221 |
| 2026-01-26 | 383.00 | 383.00 | 366.00 | 378.00 | 378.00 | 9,958 |
| 2026-01-23 | 381.40 | 385.70 | 373.00 | 383.00 | 383.00 | 11,425 |
| 2026-01-22 | 378.00 | 388.00 | 372.00 | 381.40 | 381.40 | 20,890 |
| 2026-01-21 | 378.00 | 378.00 | 365.00 | 378.00 | 378.00 | 9,680 |
| 2026-01-20 | 375.00 | 382.00 | 370.00 | 378.00 | 378.00 | 17,132 |
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.