CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 359.00 | 362.00 | 357.10 | 360.00 | 360.00 | 28,897 |
| 2025-01-28 | 360.00 | 360.00 | 356.00 | 359.00 | 359.00 | 14,154 |
| 2025-01-27 | 364.00 | 365.00 | 358.00 | 360.00 | 360.00 | 27,056 |
| 2025-01-24 | 360.10 | 366.00 | 355.55 | 364.00 | 364.00 | 80,584 |
| 2025-01-23 | 358.00 | 365.00 | 355.60 | 360.10 | 360.10 | 106,916 |
| 2025-01-22 | 360.00 | 360.00 | 342.50 | 358.00 | 358.00 | 56,079 |
| 2025-01-21 | 366.00 | 366.50 | 359.00 | 360.00 | 360.00 | 77,666 |
| 2025-01-20 | 364.00 | 373.00 | 364.00 | 366.00 | 366.00 | 61,658 |
| 2025-01-17 | 360.00 | 372.00 | 357.10 | 364.00 | 364.00 | 166,028 |
| 2025-01-16 | 358.95 | 365.00 | 356.10 | 360.00 | 360.00 | 160,241 |
| 2025-01-15 | 351.05 | 365.00 | 351.00 | 358.95 | 358.95 | 55,307 |
| 2025-01-13 | 346.00 | 353.70 | 336.30 | 351.05 | 351.05 | 59,984 |
| 2025-01-10 | 362.00 | 365.00 | 339.00 | 346.00 | 346.00 | 247,616 |
| 2025-01-09 | 362.70 | 375.00 | 361.00 | 362.00 | 362.00 | 144,109 |
| 2025-01-08 | 344.00 | 375.00 | 344.00 | 362.70 | 362.70 | 281,459 |
| 2025-01-07 | 317.90 | 344.00 | 315.00 | 344.00 | 344.00 | 240,607 |
| 2025-01-06 | 315.00 | 330.00 | 315.00 | 317.90 | 317.90 | 237,533 |
| 2025-01-03 | 305.50 | 317.00 | 305.50 | 315.00 | 315.00 | 357,804 |
| 2025-01-02 | 290.00 | 315.00 | 290.00 | 305.50 | 305.50 | 452,140 |
| 2024-12-31 | 277.80 | 290.00 | 277.80 | 290.00 | 290.00 | 135,891 |
| 2024-12-30 | 277.40 | 278.50 | 276.00 | 277.80 | 277.80 | 22,532 |
| 2024-12-27 | 277.00 | 279.50 | 275.00 | 277.40 | 277.40 | 136,354 |
| 2024-12-26 | 273.65 | 279.00 | 273.50 | 277.00 | 277.00 | 84,787 |
| 2024-12-25 | 267.00 | 276.55 | 267.00 | 273.65 | 273.65 | 119,900 |
| 2024-12-24 | 272.85 | 272.85 | 267.00 | 267.00 | 267.00 | 103,209 |
| 2024-12-23 | 277.40 | 277.40 | 266.05 | 272.85 | 272.85 | 120,563 |
| 2024-12-20 | 275.10 | 279.85 | 275.10 | 277.40 | 277.40 | 335,155 |
| 2024-12-19 | 266.05 | 286.00 | 266.05 | 275.10 | 275.10 | 3,029,705 |
| 2024-12-18 | 241.90 | 266.05 | 241.90 | 266.05 | 266.05 | 235,151 |
| 2024-12-17 | 219.95 | 241.90 | 219.95 | 241.90 | 241.90 | 9,704 |
| 2024-12-16 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 23,946 |
← NewerPage 8 of 8 · 451 trading days
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.