CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 398.00 | 405.00 | 395.00 | 396.90 | 396.90 | 34,103 |
| 2025-10-21 | 388.80 | 398.00 | 388.80 | 398.00 | 398.00 | 62,119 |
| 2025-10-20 | 376.60 | 391.00 | 376.00 | 388.80 | 388.80 | 21,257 |
| 2025-10-17 | 384.00 | 384.00 | 375.10 | 376.60 | 376.60 | 13,694 |
| 2025-10-16 | 368.00 | 385.00 | 368.00 | 384.00 | 384.00 | 6,321 |
| 2025-10-15 | 370.00 | 380.00 | 361.00 | 368.00 | 368.00 | 12,836 |
| 2025-10-14 | 384.00 | 390.00 | 370.00 | 370.00 | 370.00 | 14,317 |
| 2025-10-13 | 370.00 | 385.00 | 370.00 | 384.00 | 384.00 | 8,220 |
| 2025-10-10 | 381.00 | 387.95 | 370.00 | 370.00 | 370.00 | 21,916 |
| 2025-10-09 | 389.95 | 390.00 | 381.00 | 381.00 | 381.00 | 26,384 |
| 2025-10-08 | 391.40 | 394.00 | 389.00 | 389.95 | 389.95 | 26,437 |
| 2025-10-07 | 392.00 | 395.00 | 391.00 | 391.40 | 391.40 | 33,253 |
| 2025-10-06 | 385.00 | 403.80 | 385.00 | 392.00 | 392.00 | 82,565 |
| 2025-10-03 | 370.00 | 394.95 | 370.00 | 385.00 | 385.00 | 105,534 |
| 2025-10-02 | 380.00 | 386.00 | 350.00 | 370.00 | 370.00 | 82,031 |
| 2025-10-01 | 397.00 | 397.00 | 375.00 | 380.00 | 380.00 | 48,147 |
| 2025-09-30 | 398.00 | 398.00 | 370.00 | 397.00 | 397.00 | 57,929 |
| 2025-09-29 | 408.90 | 408.90 | 390.00 | 398.00 | 398.00 | 24,912 |
| 2025-09-26 | 409.00 | 409.95 | 402.60 | 408.90 | 408.90 | 42,088 |
| 2025-09-25 | 411.50 | 413.00 | 407.10 | 409.00 | 409.00 | 14,969 |
| 2025-09-24 | 416.00 | 416.00 | 406.10 | 411.50 | 411.50 | 11,042 |
| 2025-09-23 | 417.00 | 417.50 | 405.00 | 416.00 | 416.00 | 13,442 |
| 2025-09-22 | 420.00 | 420.00 | 411.20 | 417.00 | 417.00 | 7,317 |
| 2025-09-19 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | 28,874 |
| 2025-09-18 | 400.00 | 425.00 | 398.00 | 408.00 | 408.00 | 39,207 |
| 2025-09-17 | 400.00 | 400.00 | 398.10 | 400.00 | 400.00 | 3,469 |
| 2025-09-16 | 400.00 | 403.00 | 398.30 | 400.00 | 400.00 | 13,009 |
| 2025-09-15 | 407.00 | 410.00 | 400.00 | 400.00 | 400.00 | 21,302 |
| 2025-09-12 | 410.00 | 412.00 | 406.05 | 407.00 | 407.00 | 9,369 |
| 2025-09-11 | 404.00 | 411.95 | 404.00 | 410.00 | 410.00 | 8,196 |
| 2025-09-10 | 396.00 | 409.00 | 396.00 | 404.00 | 404.00 | 45,753 |
| 2025-09-09 | 412.00 | 414.00 | 396.00 | 396.00 | 396.00 | 59,257 |
| 2025-09-08 | 413.80 | 414.80 | 411.00 | 412.00 | 412.00 | 37,281 |
| 2025-09-04 | 412.00 | 417.00 | 410.50 | 413.80 | 413.80 | 54,686 |
| 2025-09-03 | 390.00 | 427.00 | 390.00 | 412.00 | 412.00 | 256,140 |
| 2025-09-02 | 380.00 | 398.00 | 380.00 | 390.00 | 390.00 | 57,234 |
| 2025-09-01 | 392.00 | 395.00 | 380.00 | 380.00 | 380.00 | 22,804 |
| 2025-08-29 | 395.00 | 399.95 | 392.00 | 392.00 | 392.00 | 57,067 |
| 2025-08-28 | 404.90 | 405.05 | 394.10 | 395.00 | 395.00 | 47,629 |
| 2025-08-27 | 405.00 | 408.00 | 404.00 | 404.90 | 404.90 | 12,707 |
| 2025-08-26 | 411.00 | 417.00 | 405.00 | 405.00 | 405.00 | 29,268 |
| 2025-08-25 | 439.95 | 439.95 | 401.00 | 411.00 | 411.00 | 46,483 |
| 2025-08-22 | 400.00 | 439.95 | 400.00 | 439.95 | 439.95 | 17,497 |
| 2025-08-19 | 408.25 | 409.00 | 400.00 | 400.00 | 400.00 | 21,563 |
| 2025-08-18 | 418.95 | 418.95 | 408.00 | 408.25 | 408.25 | 7,181 |
| 2025-08-15 | 415.00 | 420.00 | 415.00 | 418.95 | 418.95 | 15,503 |
| 2025-08-13 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 18,588 |
| 2025-08-12 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 14,110 |
| 2025-08-11 | 395.10 | 417.00 | 395.10 | 410.00 | 410.00 | 31,206 |
| 2025-08-08 | 401.10 | 405.00 | 395.00 | 395.10 | 395.10 | 23,266 |
| 2025-08-07 | 408.00 | 415.00 | 400.05 | 401.10 | 401.10 | 35,722 |
| 2025-08-06 | 390.00 | 409.25 | 390.00 | 408.00 | 408.00 | 120,130 |
| 2025-08-05 | 376.00 | 400.00 | 376.00 | 390.00 | 390.00 | 238,859 |
| 2025-08-04 | 380.00 | 385.95 | 375.00 | 376.00 | 376.00 | 10,274 |
| 2025-08-01 | 379.00 | 388.00 | 376.30 | 380.00 | 380.00 | 71,327 |
| 2025-07-31 | 375.00 | 383.00 | 375.00 | 379.00 | 379.00 | 32,804 |
| 2025-07-29 | 370.05 | 385.00 | 370.05 | 375.00 | 375.00 | 86,409 |
| 2025-07-28 | 377.00 | 377.00 | 367.00 | 370.05 | 370.05 | 12,603 |
| 2025-07-25 | 376.75 | 381.90 | 370.10 | 377.00 | 377.00 | 61,077 |
| 2025-07-24 | 357.00 | 383.50 | 353.00 | 376.75 | 376.75 | 111,860 |
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.