CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 355.00 | 360.00 | 349.00 | 357.00 | 357.00 | 12,372 |
| 2025-07-22 | 355.35 | 355.95 | 348.00 | 355.00 | 355.00 | 34,090 |
| 2025-07-21 | 360.00 | 360.00 | 351.50 | 355.35 | 355.35 | 5,853 |
| 2025-07-18 | 357.00 | 360.00 | 351.00 | 360.00 | 360.00 | 25,380 |
| 2025-07-17 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 16,195 |
| 2025-07-16 | 355.00 | 355.00 | 350.00 | 353.00 | 353.00 | 6,888 |
| 2025-07-15 | 363.00 | 363.00 | 355.00 | 355.00 | 355.00 | 14,569 |
| 2025-07-14 | 365.00 | 365.00 | 351.10 | 363.00 | 363.00 | 64,357 |
| 2025-07-11 | 356.00 | 365.00 | 351.40 | 365.00 | 365.00 | 51,536 |
| 2025-07-10 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 230,356 |
| 2025-07-09 | 333.50 | 352.90 | 331.50 | 350.00 | 350.00 | 105,432 |
| 2025-07-08 | 322.60 | 334.95 | 322.60 | 333.50 | 333.50 | 27,102 |
| 2025-07-07 | 329.00 | 329.00 | 320.00 | 322.60 | 322.60 | 3,856 |
| 2025-07-04 | 320.00 | 342.00 | 320.00 | 329.00 | 329.00 | 73,292 |
| 2025-07-03 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 53,983 |
| 2025-07-02 | 312.00 | 316.00 | 307.10 | 316.00 | 316.00 | 27,996 |
| 2025-07-01 | 315.00 | 315.00 | 310.05 | 312.00 | 312.00 | 9,368 |
| 2025-06-30 | 311.85 | 315.00 | 308.10 | 315.00 | 315.00 | 38,083 |
| 2025-06-26 | 312.00 | 315.00 | 311.65 | 311.85 | 311.85 | 14,150 |
| 2025-06-25 | 315.00 | 316.50 | 311.10 | 312.00 | 312.00 | 13,914 |
| 2025-06-24 | 305.00 | 320.00 | 305.00 | 315.00 | 315.00 | 8,910 |
| 2025-06-23 | 310.00 | 310.00 | 300.05 | 305.00 | 305.00 | 5,391 |
| 2025-06-20 | 310.00 | 324.00 | 305.50 | 310.00 | 310.00 | 23,950 |
| 2025-06-19 | 310.00 | 310.00 | 296.00 | 310.00 | 310.00 | 21,779 |
| 2025-06-18 | 312.00 | 312.25 | 304.00 | 310.00 | 310.00 | 34,148 |
| 2025-06-17 | 320.00 | 320.00 | 311.50 | 312.00 | 312.00 | 12,898 |
| 2025-06-16 | 324.90 | 324.90 | 315.00 | 320.00 | 320.00 | 4,832 |
| 2025-06-13 | 330.00 | 330.00 | 324.90 | 324.90 | 324.90 | 18,999 |
| 2025-06-12 | 335.90 | 335.90 | 325.05 | 330.00 | 330.00 | 14,685 |
| 2025-06-11 | 334.00 | 335.95 | 328.10 | 335.90 | 335.90 | 7,932 |
| 2025-06-10 | 329.50 | 334.00 | 329.50 | 334.00 | 334.00 | 1,618 |
| 2025-06-06 | 335.00 | 335.00 | 329.50 | 329.50 | 329.50 | 14,058 |
| 2025-06-05 | 332.00 | 335.00 | 330.60 | 335.00 | 335.00 | 6,261 |
| 2025-06-04 | 333.00 | 337.50 | 330.60 | 332.00 | 332.00 | 10,583 |
| 2025-06-03 | 337.60 | 338.00 | 329.05 | 333.00 | 333.00 | 28,516 |
| 2025-06-02 | 338.00 | 338.00 | 328.00 | 337.60 | 337.60 | 22,595 |
| 2025-05-30 | 339.40 | 346.00 | 338.00 | 338.00 | 338.00 | 66,353 |
| 2025-05-29 | 341.85 | 341.85 | 336.10 | 339.40 | 339.40 | 4,048 |
| 2025-05-28 | 342.00 | 342.00 | 334.05 | 341.85 | 341.85 | 4,587 |
| 2025-05-27 | 342.00 | 343.00 | 333.10 | 342.00 | 342.00 | 15,379 |
| 2025-05-26 | 347.90 | 347.90 | 340.00 | 342.00 | 342.00 | 5,961 |
| 2025-05-23 | 339.00 | 349.00 | 337.00 | 347.90 | 347.90 | 63,617 |
| 2025-05-22 | 337.95 | 350.00 | 335.00 | 339.00 | 339.00 | 73,865 |
| 2025-05-21 | 315.00 | 337.95 | 315.00 | 337.95 | 337.95 | 76,300 |
| 2025-05-20 | 320.00 | 325.85 | 305.00 | 315.00 | 315.00 | 27,274 |
| 2025-05-19 | 328.00 | 333.85 | 319.00 | 320.00 | 320.00 | 12,599 |
| 2025-05-16 | 328.00 | 333.00 | 325.00 | 328.00 | 328.00 | 44,591 |
| 2025-05-15 | 320.00 | 333.00 | 318.10 | 328.00 | 328.00 | 33,389 |
| 2025-05-14 | 315.00 | 329.95 | 313.20 | 320.00 | 320.00 | 48,108 |
| 2025-05-13 | 310.50 | 315.00 | 310.50 | 315.00 | 315.00 | 15,127 |
| 2025-05-12 | 315.80 | 315.80 | 310.00 | 310.50 | 310.50 | 6,640 |
| 2025-05-09 | 307.00 | 315.80 | 307.00 | 315.80 | 315.80 | 18,723 |
| 2025-05-08 | 315.95 | 316.00 | 307.00 | 307.00 | 307.00 | 14,377 |
| 2025-05-07 | 313.00 | 316.85 | 312.50 | 315.95 | 315.95 | 1,911 |
| 2025-05-06 | 317.00 | 317.00 | 313.00 | 313.00 | 313.00 | 10,523 |
| 2025-05-05 | 316.00 | 319.40 | 313.50 | 317.00 | 317.00 | 3,225 |
| 2025-05-02 | 310.00 | 317.80 | 310.00 | 316.00 | 316.00 | 10,056 |
| 2025-04-30 | 311.50 | 314.50 | 310.00 | 310.00 | 310.00 | 9,548 |
| 2025-04-29 | 315.00 | 315.00 | 310.00 | 311.50 | 311.50 | 9,126 |
| 2025-04-28 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | 1,235 |
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.