CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 375.00 | 382.00 | 370.00 | 378.00 | 378.00 | 17,132 |
| 2026-01-19 | 385.00 | 386.00 | 375.00 | 375.00 | 375.00 | 18,338 |
| 2026-01-16 | 385.10 | 389.90 | 383.00 | 385.00 | 385.00 | 5,593 |
| 2026-01-15 | 393.50 | 396.70 | 383.00 | 385.10 | 385.10 | 13,028 |
| 2026-01-13 | 400.00 | 400.00 | 391.50 | 393.50 | 393.50 | 20,415 |
| 2026-01-12 | 400.00 | 403.40 | 390.00 | 400.00 | 400.00 | 13,921 |
| 2026-01-09 | 390.00 | 400.00 | 383.50 | 400.00 | 400.00 | 91,876 |
| 2026-01-08 | 390.40 | 393.00 | 381.10 | 390.00 | 390.00 | 18,321 |
| 2026-01-07 | 403.00 | 405.00 | 383.00 | 390.40 | 390.40 | 19,670 |
| 2026-01-06 | 400.00 | 411.00 | 400.00 | 403.00 | 403.00 | 73,659 |
| 2026-01-05 | 379.00 | 400.00 | 376.00 | 400.00 | 400.00 | 119,253 |
| 2026-01-02 | 369.00 | 379.00 | 367.05 | 379.00 | 379.00 | 34,406 |
| 2025-12-31 | 368.00 | 372.00 | 361.00 | 369.00 | 369.00 | 35,205 |
| 2025-12-30 | 350.00 | 368.00 | 348.00 | 368.00 | 368.00 | 13,619 |
| 2025-12-29 | 360.00 | 373.50 | 350.00 | 350.00 | 350.00 | 8,866 |
| 2025-12-26 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | 46,266 |
| 2025-12-25 | 367.00 | 380.00 | 360.20 | 380.00 | 380.00 | 40,099 |
| 2025-12-24 | 368.00 | 368.00 | 362.10 | 367.00 | 367.00 | 29,014 |
| 2025-12-23 | 367.00 | 368.00 | 364.00 | 368.00 | 368.00 | 19,738 |
| 2025-12-22 | 368.00 | 368.00 | 363.90 | 367.00 | 367.00 | 4,733 |
| 2025-12-19 | 370.00 | 370.00 | 365.00 | 368.00 | 368.00 | 80,037 |
| 2025-12-18 | 365.00 | 372.80 | 365.00 | 370.00 | 370.00 | 2,384 |
| 2025-12-17 | 370.00 | 374.85 | 362.00 | 365.00 | 365.00 | 12,858 |
| 2025-12-16 | 376.00 | 379.80 | 370.00 | 370.00 | 370.00 | 6,416 |
| 2025-12-15 | 376.00 | 380.00 | 371.00 | 376.00 | 376.00 | 4,877 |
| 2025-12-12 | 375.00 | 380.00 | 370.00 | 376.00 | 376.00 | 21,468 |
| 2025-12-11 | 366.00 | 375.00 | 363.00 | 375.00 | 375.00 | 4,810 |
| 2025-12-10 | 376.00 | 377.00 | 366.00 | 366.00 | 366.00 | 4,003 |
| 2025-12-09 | 377.00 | 377.00 | 364.00 | 376.00 | 376.00 | 803 |
| 2025-12-08 | 380.00 | 380.00 | 360.40 | 377.00 | 377.00 | 1,506 |
| 2025-12-05 | 365.00 | 380.00 | 354.00 | 380.00 | 380.00 | 6,980 |
| 2025-12-04 | 348.00 | 365.00 | 348.00 | 365.00 | 365.00 | 4,090 |
| 2025-12-03 | 348.00 | 352.40 | 345.30 | 348.00 | 348.00 | 9,989 |
| 2025-12-02 | 353.00 | 360.00 | 348.00 | 348.00 | 348.00 | 17,955 |
| 2025-12-01 | 362.50 | 362.50 | 352.00 | 353.00 | 353.00 | 3,340 |
| 2025-11-28 | 356.00 | 363.00 | 352.00 | 362.50 | 362.50 | 13,806 |
| 2025-11-27 | 368.50 | 368.90 | 356.00 | 356.00 | 356.00 | 16,674 |
| 2025-11-26 | 369.80 | 369.80 | 360.00 | 368.50 | 368.50 | 8,709 |
| 2025-11-25 | 361.00 | 369.80 | 353.00 | 369.80 | 369.80 | 8,382 |
| 2025-11-24 | 344.00 | 365.00 | 336.00 | 361.00 | 361.00 | 25,750 |
| 2025-11-21 | 343.40 | 346.00 | 340.00 | 344.00 | 344.00 | 15,052 |
| 2025-11-20 | 349.00 | 350.00 | 343.00 | 343.40 | 343.40 | 9,011 |
| 2025-11-19 | 359.00 | 359.00 | 343.50 | 349.00 | 349.00 | 6,022 |
| 2025-11-17 | 360.00 | 370.00 | 350.00 | 359.00 | 359.00 | 3,980 |
| 2025-11-14 | 370.00 | 371.95 | 360.00 | 360.00 | 360.00 | 4,108 |
| 2025-11-13 | 372.00 | 372.00 | 367.00 | 370.00 | 370.00 | 1,644 |
| 2025-11-12 | 370.00 | 373.00 | 366.70 | 372.00 | 372.00 | 2,436 |
| 2025-11-11 | 373.00 | 377.00 | 366.50 | 370.00 | 370.00 | 3,910 |
| 2025-11-10 | 375.00 | 378.40 | 372.00 | 373.00 | 373.00 | 3,036 |
| 2025-11-07 | 378.90 | 378.90 | 375.00 | 375.00 | 375.00 | 2,935 |
| 2025-11-05 | 383.00 | 383.00 | 375.00 | 378.90 | 378.90 | 9,860 |
| 2025-11-04 | 388.00 | 388.00 | 382.20 | 383.00 | 383.00 | 2,886 |
| 2025-11-03 | 383.50 | 395.00 | 383.50 | 388.00 | 388.00 | 12,566 |
| 2025-10-31 | 386.45 | 398.00 | 382.25 | 383.50 | 383.50 | 14,071 |
| 2025-10-30 | 385.00 | 388.00 | 380.50 | 386.45 | 386.45 | 10,321 |
| 2025-10-29 | 387.00 | 387.00 | 383.00 | 385.00 | 385.00 | 6,996 |
| 2025-10-28 | 386.00 | 387.00 | 382.10 | 387.00 | 387.00 | 26,541 |
| 2025-10-27 | 387.50 | 390.00 | 384.10 | 386.00 | 386.00 | 6,530 |
| 2025-10-24 | 389.00 | 389.70 | 385.00 | 387.50 | 387.50 | 12,340 |
| 2025-10-23 | 396.90 | 398.90 | 386.80 | 389.00 | 389.00 | 5,620 |
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.