CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 312.00 | 320.00 | 311.00 | 320.00 | 320.00 | 18,212 |
| 2025-04-24 | 310.00 | 320.00 | 308.10 | 312.00 | 312.00 | 7,518 |
| 2025-04-23 | 312.00 | 315.50 | 304.50 | 310.00 | 310.00 | 8,479 |
| 2025-04-22 | 313.00 | 317.00 | 310.00 | 312.00 | 312.00 | 10,473 |
| 2025-04-21 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | 7,271 |
| 2025-04-18 | 320.00 | 324.45 | 312.00 | 312.00 | 312.00 | 38,824 |
| 2025-04-17 | 317.40 | 327.00 | 312.20 | 320.00 | 320.00 | 56,967 |
| 2025-04-16 | 326.00 | 326.00 | 315.00 | 317.40 | 317.40 | 4,197 |
| 2025-04-15 | 303.10 | 329.00 | 303.10 | 326.00 | 326.00 | 54,156 |
| 2025-04-14 | 297.00 | 309.90 | 297.00 | 303.10 | 303.10 | 8,470 |
| 2025-04-11 | 296.00 | 304.40 | 296.00 | 297.00 | 297.00 | 33,274 |
| 2025-04-10 | 290.00 | 314.00 | 290.00 | 296.00 | 296.00 | 54,204 |
| 2025-04-09 | 303.00 | 305.00 | 286.00 | 290.00 | 290.00 | 58,215 |
| 2025-04-08 | 295.00 | 309.80 | 295.00 | 303.00 | 303.00 | 34,291 |
| 2025-04-07 | 320.00 | 320.00 | 290.00 | 295.00 | 295.00 | 36,018 |
| 2025-04-04 | 313.00 | 324.30 | 307.50 | 320.00 | 320.00 | 25,252 |
| 2025-04-03 | 329.90 | 329.90 | 313.00 | 313.00 | 313.00 | 12,993 |
| 2025-04-02 | 329.90 | 329.90 | 323.00 | 329.90 | 329.90 | 8,153 |
| 2025-03-28 | 328.50 | 330.00 | 325.30 | 329.90 | 329.90 | 38,567 |
| 2025-03-27 | 339.50 | 339.50 | 328.50 | 328.50 | 328.50 | 14,789 |
| 2025-03-26 | 336.10 | 348.00 | 335.10 | 339.50 | 339.50 | 20,159 |
| 2025-03-25 | 353.80 | 354.00 | 335.00 | 336.10 | 336.10 | 63,282 |
| 2025-03-24 | 339.85 | 364.00 | 339.85 | 353.80 | 353.80 | 135,020 |
| 2025-03-21 | 328.50 | 341.00 | 325.00 | 339.85 | 339.85 | 148,111 |
| 2025-03-20 | 315.00 | 328.90 | 312.00 | 328.50 | 328.50 | 56,609 |
| 2025-03-19 | 313.00 | 320.00 | 311.20 | 315.00 | 315.00 | 85,283 |
| 2025-03-18 | 310.00 | 313.00 | 297.00 | 313.00 | 313.00 | 72,244 |
| 2025-03-17 | 313.00 | 315.00 | 309.00 | 310.00 | 310.00 | 6,151 |
| 2025-03-14 | 311.00 | 318.90 | 311.00 | 313.00 | 313.00 | 20,716 |
| 2025-03-13 | 314.40 | 320.00 | 306.00 | 311.00 | 311.00 | 35,712 |
| 2025-03-12 | 320.00 | 320.00 | 306.05 | 314.40 | 314.40 | 10,917 |
| 2025-03-11 | 328.85 | 328.85 | 319.00 | 320.00 | 320.00 | 5,865 |
| 2025-03-10 | 330.00 | 330.00 | 321.50 | 328.85 | 328.85 | 9,309 |
| 2025-03-07 | 327.80 | 330.00 | 318.50 | 330.00 | 330.00 | 22,135 |
| 2025-03-06 | 323.00 | 328.00 | 316.20 | 327.80 | 327.80 | 9,513 |
| 2025-03-05 | 320.00 | 328.90 | 315.00 | 323.00 | 323.00 | 54,558 |
| 2025-03-04 | 327.50 | 330.00 | 320.00 | 320.00 | 320.00 | 8,991 |
| 2025-03-03 | 335.00 | 335.00 | 327.50 | 327.50 | 327.50 | 3,721 |
| 2025-02-28 | 327.55 | 337.00 | 327.55 | 335.00 | 335.00 | 70,105 |
| 2025-02-27 | 337.00 | 340.00 | 327.55 | 327.55 | 327.55 | 31,608 |
| 2025-02-26 | 339.80 | 340.00 | 334.00 | 337.00 | 337.00 | 32,831 |
| 2025-02-25 | 339.50 | 340.90 | 330.50 | 339.80 | 339.80 | 34,911 |
| 2025-02-24 | 325.00 | 339.50 | 325.00 | 339.50 | 339.50 | 32,763 |
| 2025-02-21 | 330.00 | 330.00 | 311.00 | 325.00 | 325.00 | 165,376 |
| 2025-02-20 | 336.95 | 336.95 | 328.00 | 330.00 | 330.00 | 124,341 |
| 2025-02-19 | 341.50 | 349.00 | 338.00 | 338.00 | 338.00 | 72,977 |
| 2025-02-18 | 345.20 | 348.85 | 338.00 | 341.50 | 341.50 | 28,622 |
| 2025-02-17 | 344.00 | 354.00 | 343.00 | 345.20 | 345.20 | 23,188 |
| 2025-02-14 | 339.50 | 344.50 | 339.50 | 344.00 | 344.00 | 50,274 |
| 2025-02-13 | 342.00 | 343.00 | 336.20 | 339.50 | 339.50 | 40,133 |
| 2025-02-12 | 325.10 | 350.00 | 325.10 | 342.00 | 342.00 | 134,624 |
| 2025-02-11 | 344.45 | 344.45 | 325.10 | 325.10 | 325.10 | 93,905 |
| 2025-02-10 | 350.00 | 350.00 | 344.45 | 344.45 | 344.45 | 35,952 |
| 2025-02-07 | 351.95 | 352.50 | 348.00 | 350.00 | 350.00 | 17,834 |
| 2025-02-06 | 352.10 | 355.00 | 350.00 | 351.95 | 351.95 | 28,453 |
| 2025-02-05 | 353.90 | 360.00 | 351.00 | 352.10 | 352.10 | 30,186 |
| 2025-02-04 | 354.95 | 355.00 | 347.35 | 353.90 | 353.90 | 30,280 |
| 2025-02-03 | 355.00 | 355.00 | 350.10 | 354.95 | 354.95 | 7,860 |
| 2025-01-31 | 358.00 | 360.00 | 352.00 | 355.00 | 355.00 | 9,729 |
| 2025-01-30 | 360.00 | 362.00 | 357.20 | 358.00 | 358.00 | 22,623 |
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.