CMGP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 260.00 | 264.90 | 260.00 | 260.00 | 260.00 | 1,616 |
| 2026-10-14 | 261.20 | 265.00 | 260.00 | 260.00 | 260.00 | 4,283 |
| 2026-10-13 | 260.00 | 268.00 | 260.00 | 261.20 | 261.20 | 11,671 |
| 2026-10-12 | 260.00 | 274.00 | 260.00 | 260.00 | 260.00 | 4,766 |
| 2026-10-09 | 265.00 | 265.00 | 257.00 | 260.00 | 260.00 | 11,027 |
| 2026-10-08 | 270.00 | 272.00 | 265.00 | 265.00 | 265.00 | 2,164 |
| 2026-10-07 | 270.00 | 274.00 | 267.00 | 270.00 | 270.00 | 3,787 |
| 2026-10-06 | 274.00 | 274.95 | 257.10 | 270.00 | 270.00 | 45,546 |
| 2026-10-05 | 275.00 | 277.00 | 265.00 | 274.00 | 274.00 | 6,729 |
| 2026-10-02 | 285.00 | 289.90 | 274.00 | 275.00 | 275.00 | 15,354 |
| 2026-10-01 | 297.50 | 297.50 | 285.00 | 285.00 | 285.00 | 6,243 |
| 2026-09-30 | 294.00 | 299.00 | 290.00 | 297.50 | 297.50 | 6,784 |
| 2026-09-29 | 284.90 | 294.00 | 280.00 | 294.00 | 294.00 | 20,458 |
| 2026-09-28 | 282.00 | 289.95 | 282.00 | 284.90 | 284.90 | 4,205 |
| 2026-09-25 | 295.00 | 297.00 | 282.00 | 282.00 | 282.00 | 27,586 |
| 2026-09-24 | 295.00 | 304.00 | 290.10 | 295.00 | 295.00 | 3,325 |
| 2026-09-23 | 299.90 | 303.00 | 291.50 | 295.00 | 295.00 | 6,717 |
| 2026-09-22 | 301.90 | 306.00 | 297.00 | 299.90 | 299.90 | 7,587 |
| 2026-09-21 | 287.00 | 309.00 | 287.00 | 301.90 | 301.90 | 20,207 |
| 2026-09-18 | 304.00 | 308.00 | 287.00 | 287.00 | 287.00 | 37,840 |
| 2026-09-17 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-09-16 | 309.00 | 313.70 | 304.00 | 304.00 | 304.00 | 1,443 |
| 2026-09-15 | 312.50 | 317.00 | 309.00 | 309.00 | 309.00 | 9,432 |
| 2026-09-14 | 323.00 | 328.50 | 309.50 | 312.50 | 312.50 | 10,452 |
| 2026-09-11 | 332.50 | 332.50 | 323.00 | 323.00 | 323.00 | 4,401 |
| 2026-09-10 | 334.00 | 334.00 | 325.25 | 332.50 | 332.50 | 3,484 |
| 2026-09-09 | 327.00 | 334.00 | 323.50 | 334.00 | 334.00 | 4,407 |
| 2026-09-08 | 317.00 | 335.00 | 317.00 | 327.00 | 327.00 | 6,160 |
| 2026-09-07 | 311.05 | 317.00 | 311.05 | 317.00 | 317.00 | 1,482 |
| 2026-09-04 | 315.95 | 317.95 | 311.05 | 311.05 | 311.05 | 6,924 |
| 2026-09-03 | 309.20 | 319.00 | 308.00 | 315.95 | 315.95 | 6,418 |
| 2026-09-02 | 312.00 | 318.90 | 308.00 | 309.20 | 309.20 | 16,221 |
| 2026-09-01 | 320.00 | 325.00 | 308.00 | 312.00 | 312.00 | 35,031 |
| 2026-08-31 | 328.00 | 329.85 | 318.00 | 320.00 | 320.00 | 29,744 |
| 2026-08-28 | 320.00 | 345.00 | 320.00 | 328.00 | 328.00 | 41,055 |
| 2026-08-27 | 324.00 | 324.45 | 319.90 | 320.00 | 320.00 | 11,156 |
| 2026-08-24 | 320.00 | 324.00 | 319.25 | 324.00 | 324.00 | 35,166 |
| 2026-08-19 | 319.00 | 323.95 | 319.00 | 320.00 | 320.00 | 3,875 |
| 2026-08-18 | 323.00 | 323.00 | 319.00 | 319.00 | 319.00 | 6,308 |
| 2026-08-17 | 321.00 | 324.95 | 321.00 | 323.00 | 323.00 | 4,398 |
| 2026-08-13 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | 11,178 |
| 2026-08-12 | 329.00 | 330.00 | 320.00 | 320.00 | 320.00 | 21,138 |
| 2026-08-11 | 335.90 | 335.90 | 328.15 | 329.00 | 329.00 | 7,431 |
| 2026-08-10 | 336.90 | 336.95 | 334.00 | 335.90 | 335.90 | 2,920 |
| 2026-08-07 | 326.90 | 336.90 | 324.10 | 336.90 | 336.90 | 10,967 |
| 2026-08-06 | 325.00 | 326.90 | 318.10 | 326.90 | 326.90 | 2,530 |
| 2026-08-05 | 324.00 | 325.00 | 318.00 | 325.00 | 325.00 | 4,275 |
| 2026-08-04 | 318.50 | 324.00 | 317.00 | 324.00 | 324.00 | 1,690 |
| 2026-08-03 | 324.00 | 324.00 | 318.00 | 318.50 | 318.50 | 1,939 |
| 2026-07-31 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 999 |
| 2026-07-29 | 319.00 | 320.00 | 317.10 | 320.00 | 320.00 | 1,317 |
| 2026-07-28 | 319.00 | 321.80 | 316.00 | 319.00 | 319.00 | 814 |
| 2026-07-27 | 318.00 | 321.90 | 316.30 | 319.00 | 319.00 | 1,593 |
| 2026-07-24 | 315.00 | 321.00 | 314.00 | 318.00 | 318.00 | 1,562 |
| 2026-07-23 | 311.05 | 321.00 | 311.05 | 315.00 | 315.00 | 9,125 |
| 2026-07-22 | 317.00 | 318.95 | 310.00 | 311.05 | 311.05 | 2,632 |
| 2026-07-21 | 317.00 | 319.95 | 316.20 | 317.00 | 317.00 | 6,563 |
| 2026-07-20 | 317.00 | 326.00 | 317.00 | 317.00 | 317.00 | 939 |
| 2026-07-17 | 324.00 | 324.90 | 317.00 | 317.00 | 317.00 | 1,472 |
| 2026-07-16 | 325.00 | 325.95 | 320.00 | 324.00 | 324.00 | 419 |
Page 1 of 8 · 450 trading daysOlder →
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.