Michelin ADR

MGDDY
🏛️ usa →
17.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.33 18.33 18.33 18.33 0.7K
09:35 18.35 18.35 18.35 18.35 0.6K
09:50 18.33 18.33 18.33 18.33 0.7K
10:00 18.36 18.36 18.32 18.32 1.4K
10:05 18.33 18.33 18.33 18.33 7.2K
10:10 18.34 18.34 18.29 18.29 0.8K
10:15 18.28 18.28 18.26 18.26 2.5K
10:25 18.24 18.24 18.24 18.24 1.1K
10:30 18.24 18.25 18.24 18.25 0.5K
10:35 18.24 18.24 18.24 18.24 1.2K
10:40 18.25 18.25 18.25 18.25 0.3K
10:50 18.24 18.24 18.23 18.23 0.6K
10:55 18.23 18.23 18.23 18.23 1.4K
11:00 18.23 18.23 18.22 18.22 1.2K
11:05 18.21 18.21 18.21 18.21 1.2K
11:10 18.19 18.19 18.19 18.18 0.3K
11:20 18.20 18.20 18.20 18.20 0.4K
11:25 18.17 18.18 18.17 18.18 0.5K
11:35 18.22 18.28 18.22 18.22 0.6K
11:50 18.19 18.23 18.14 18.18 3.1K
11:55 18.18 18.18 18.14 18.14 0.4K
12:00 18.18 18.18 18.18 18.18 0.1K
12:05 18.20 18.20 18.20 18.20 0.2K
12:10 18.17 18.22 18.17 18.22 1.1K
12:15 18.19 18.19 18.19 18.18 0.8K
12:25 18.19 18.19 18.19 18.19 0.4K
12:30 18.22 18.22 18.20 18.20 5.0K
12:35 18.20 18.20 18.19 18.19 0.6K
12:40 18.22 18.22 18.22 18.22 2.0K
12:45 18.21 18.21 18.21 18.20 1.2K
12:50 18.21 18.21 18.21 18.21 1.0K
12:55 18.21 18.21 18.21 18.21 0.5K
13:10 18.22 18.22 18.21 18.22 0.9K
13:15 18.21 18.21 18.21 18.21 0.3K
13:20 18.21 18.21 18.21 18.21 7.6K
13:30 18.21 18.21 18.21 18.21 0.6K
13:35 18.19 18.19 18.19 18.19 0.4K
14:00 18.21 18.21 18.18 18.18 3.0K
14:05 18.22 18.22 18.22 18.22 0.5K
14:10 18.18 18.18 18.18 18.18 1.0K
14:15 18.14 18.14 18.14 18.14 0.4K
14:30 18.16 18.17 18.16 18.17 1.0K
14:35 18.18 18.18 18.18 18.18 0.5K
14:45 18.16 18.16 18.16 18.16 0.3K
14:50 18.16 18.18 18.16 18.18 1.1K
15:00 18.17 18.17 18.17 18.17 0.2K
15:05 18.17 18.17 18.17 18.17 1.5K
15:10 18.15 18.16 18.11 18.16 1.1K
15:15 18.16 18.16 18.15 18.15 0.5K
15:20 18.16 18.16 18.16 18.16 2.1K
15:25 18.11 18.16 18.11 18.16 0.3K
15:30 18.20 18.20 18.16 18.16 0.8K
15:35 18.16 18.16 18.14 18.14 1.1K
15:45 18.17 18.17 18.14 18.14 1.7K
15:50 18.16 18.20 18.14 18.14 2.6K
15:55 18.14 18.14 18.14 18.14 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 17.88 17.93 17.83 17.92 0.2M
2025-09-29 18.02 18.02 17.83 17.90 0.1M
2025-09-26 17.90 18.06 17.89 18.03 0.1M
2025-09-25 17.78 17.85 17.70 17.80 0.2M
2025-09-24 17.81 17.95 17.81 17.89 0.1M
2025-09-23 18.33 18.36 18.11 18.14 0.1M
2025-09-22 18.08 18.14 17.98 18.10 0.1M
2025-09-19 18.22 18.28 18.14 18.26 0.1M
2025-09-18 18.27 18.32 18.20 18.27 0.1M
2025-09-17 18.54 18.61 18.32 18.35 0.1M
2025-09-16 18.41 18.57 18.35 18.47 0.1M
2025-09-15 18.46 18.48 18.29 18.37 0.1M
2025-09-12 18.44 18.49 18.37 18.44 0.1M
2025-09-11 18.42 18.51 18.39 18.46 0.1M
2025-09-10 18.41 18.44 18.32 18.35 0.1M
2025-09-09 18.50 18.61 18.43 18.50 0.2M
2025-09-08 18.37 18.41 18.32 18.38 0.1M
2025-09-05 18.16 18.24 18.02 18.10 0.1M
2025-09-04 17.89 17.92 17.82 17.87 0.1M
2025-09-03 18.01 18.03 17.80 17.81 0.1M
2025-09-02 18.10 18.14 17.94 18.04 0.1M
2025-08-29 18.03 18.09 18.01 18.06 0.1M
2025-08-28 18.24 18.25 18.14 18.20 0.1M
2025-08-27 18.04 18.12 18.00 18.07 0.1M
2025-08-26 18.42 18.45 18.23 18.33 0.1M
2025-08-25 18.66 18.74 18.41 18.48 1.0M
2025-08-22 18.78 19.05 18.76 18.92 1.6M
2025-08-21 18.85 18.90 18.78 18.84 0.1M
2025-08-20 19.07 19.13 19.02 19.03 0.1M
2025-08-19 19.02 19.17 19.02 19.07 0.1M
2025-08-18 18.66 18.78 18.65 18.68 0.1M
2025-08-15 18.76 18.90 18.75 18.86 0.2M
2025-08-14 18.40 18.63 18.40 18.57 0.1M
2025-08-13 18.54 18.72 18.49 18.61 0.8M
2025-08-12 18.24 18.51 18.23 18.50 0.1M
2025-08-11 18.22 18.27 18.12 18.18 0.1M
2025-08-08 18.25 18.30 18.22 18.27 0.1M
2025-08-07 18.19 18.22 18.04 18.19 0.1M
2025-08-06 17.81 17.95 17.80 17.86 0.1M
2025-08-05 17.89 17.89 17.80 17.83 0.1M
2025-08-04 17.92 17.93 17.72 17.82 0.1M
2025-08-01 17.82 17.94 17.73 17.90 0.1M
2025-07-31 17.84 17.93 17.75 17.87 0.1M
2025-07-30 18.04 18.05 17.67 17.67 0.1M
2025-07-29 18.27 18.27 18.10 18.12 0.1M
2025-07-28 18.21 18.27 18.10 18.12 0.1M
2025-07-25 18.32 18.41 18.12 18.30 0.1M
2025-07-24 18.82 18.93 18.52 18.86 0.1M
2025-07-23 19.06 19.36 18.99 19.32 0.1M
2025-07-22 18.81 18.85 18.73 18.84 0.1M
2025-07-21 18.76 18.96 18.72 18.85 0.1M
2025-07-18 18.78 18.79 18.60 18.65 0.1M
2025-07-17 18.59 18.73 18.53 18.59 0.1M
2025-07-16 18.48 18.70 18.48 18.64 0.1M
2025-07-15 18.73 18.73 18.50 18.51 0.1M
2025-07-14 18.77 18.79 18.66 18.77 0.1M
2025-07-11 18.89 18.93 18.68 18.78 0.2M
2025-07-10 18.98 19.09 18.96 19.05 0.1M
2025-07-09 18.85 18.92 18.78 18.87 0.1M
2025-07-08 18.43 18.65 18.32 18.57 0.1M
2025-07-07 18.36 18.58 18.27 18.37 0.1M
2025-07-03 18.62 18.69 18.56 18.61 0.1M
2025-07-02 18.57 18.73 18.54 18.73 0.1M
2025-07-01 18.30 18.62 18.30 18.57 0.1M
2025-06-30 18.55 18.61 18.42 18.58 0.1M
2025-06-27 18.37 18.64 18.34 18.56 0.1M
2025-06-26 18.08 18.20 18.05 18.16 0.1M
2025-06-25 18.35 18.45 18.32 18.39 0.1M
2025-06-24 18.31 18.40 18.28 18.34 0.1M
2025-06-23 17.94 18.10 17.93 18.10 0.2M
2025-06-20 18.08 18.20 17.90 18.06 0.1M
2025-06-18 18.18 18.34 18.15 18.25 0.1M
2025-06-17 18.62 18.62 18.37 18.42 0.8M
2025-06-16 18.79 18.79 18.50 18.56 1.0M
2025-06-13 18.51 18.69 18.46 18.54 0.6M
2025-06-12 18.88 19.01 18.82 18.91 1.2M
2025-06-11 18.93 18.93 18.65 18.70 0.8M
2025-06-10 18.82 18.92 18.73 18.87 0.0M
2025-06-09 18.43 18.69 18.43 18.65 0.1M
2025-06-06 18.54 18.67 18.52 18.66 0.1M
2025-06-05 18.61 18.82 18.59 18.64 0.1M
2025-06-04 18.44 18.55 18.41 18.50 0.2M
2025-06-03 18.69 18.74 18.56 18.67 0.1M
2025-06-02 19.03 19.25 18.90 19.19 0.1M
2025-05-30 19.18 19.33 19.02 19.16 0.8M
2025-05-29 19.35 19.35 19.16 19.26 0.2M
2025-05-28 19.12 19.19 19.03 19.06 0.1M
2025-05-27 19.24 19.24 18.96 19.06 0.1M
2025-05-23 18.80 18.96 18.75 18.84 0.3M
2025-05-22 18.79 19.05 18.74 19.00 0.3M
2025-05-21 19.12 19.12 18.86 18.86 0.2M
2025-05-20 19.46 20.00 19.07 19.86 0.0M
2025-05-19 19.47 19.67 19.38 19.58 0.1M
2025-05-16 19.16 19.40 19.15 19.38 0.1M
2025-05-15 19.23 19.27 19.16 19.23 0.1M
2025-05-14 19.30 19.38 19.16 19.17 0.1M
2025-05-13 19.15 19.44 19.10 19.22 0.2M
2025-05-12 18.99 19.13 18.85 19.13 0.2M
2025-05-09 18.82 18.87 18.71 18.76 0.1M
2025-05-08 18.49 18.73 18.49 18.62 0.1M
2025-05-07 18.40 18.51 18.36 18.46 0.1M
2025-05-06 18.40 18.52 18.36 18.43 0.1M
2025-05-05 18.56 18.56 18.40 18.40 0.1M
2025-05-02 18.50 18.56 18.44 18.50 0.1M
2025-05-01 18.35 18.35 18.23 18.26 0.1M
2025-04-30 17.99 18.27 17.97 18.20 0.1M
2025-04-29 18.03 18.07 17.89 17.96 0.2M
2025-04-28 17.99 18.02 17.77 17.96 0.4M
2025-04-25 17.70 17.88 17.67 17.84 0.4M
2025-04-24 17.47 18.02 17.36 17.76 0.3M
2025-04-23 17.58 17.68 17.35 17.36 0.2M
2025-04-22 17.24 17.42 17.24 17.37 0.2M
2025-04-21 17.25 17.25 16.90 17.06 0.1M
2025-04-17 17.11 17.23 17.06 17.10 0.1M
2025-04-16 16.87 17.05 16.87 16.89 0.1M
2025-04-15 17.20 17.25 17.11 17.14 0.2M
2025-04-14 16.80 17.04 16.77 16.88 0.2M
2025-04-11 16.56 16.97 16.51 16.90 0.3M
2025-04-10 16.37 16.40 16.07 16.39 0.3M
2025-04-09 15.80 16.79 15.71 16.69 0.4M
2025-04-08 16.46 16.50 15.79 15.98 0.4M
2025-04-07 16.33 16.91 15.90 16.06 0.4M
2025-04-04 17.18 17.27 16.98 17.00 0.2M
2025-04-03 17.58 17.73 17.54 17.57 0.1M
2025-04-02 17.49 17.70 17.48 17.66 0.3M
2025-04-01 17.67 17.72 17.58 17.70 0.6M
2025-03-31 17.44 17.55 17.37 17.52 0.1M
2025-03-28 17.82 17.91 17.75 17.84 0.1M
2025-03-27 17.46 17.71 17.43 17.65 0.1M
2025-03-26 17.41 17.50 17.15 17.17 0.2M
2025-03-25 18.41 18.56 18.23 18.43 0.1M
2025-03-24 18.25 18.37 18.23 18.31 0.1M
2025-03-21 18.19 18.39 18.19 18.30 0.2M
2025-03-20 18.35 18.47 18.35 18.43 0.1M
2025-03-19 18.49 18.63 18.47 18.57 0.1M
2025-03-18 18.68 18.71 18.58 18.70 0.1M
2025-03-17 18.46 18.56 18.41 18.50 0.1M
2025-03-14 18.49 18.57 18.43 18.57 0.1M
2025-03-13 18.41 18.42 18.22 18.26 0.1M
2025-03-12 18.74 18.74 18.55 18.61 0.1M
2025-03-11 19.11 19.14 18.74 18.86 0.2M
2025-03-10 18.94 19.23 18.94 19.08 0.1M
2025-03-07 18.54 18.85 18.53 18.84 0.3M
2025-03-06 18.54 18.78 18.34 18.39 2.5M
2025-03-05 18.22 18.28 17.97 18.10 1.7M
2025-03-04 17.31 17.69 17.15 17.50 1.1M
2025-03-03 17.73 17.88 17.47 17.56 0.9M
2025-02-28 17.60 17.86 17.50 17.59 1.4M
2025-02-27 17.46 17.58 17.41 17.43 0.1M
2025-02-26 17.57 17.61 17.43 17.47 1.1M
2025-02-25 17.53 17.55 17.27 17.34 1.4M
2025-02-24 17.72 17.78 17.70 17.71 2.2M
2025-02-21 17.52 17.52 17.37 17.39 1.0M
2025-02-20 17.44 17.53 17.43 17.51 2.3M
2025-02-19 17.47 17.47 17.37 17.46 1.2M
2025-02-18 17.48 17.56 17.44 17.52 1.1M
2025-02-14 17.86 17.95 17.72 17.73 0.4M
2025-02-13 17.46 17.84 17.41 17.69 7.1M
2025-02-12 16.84 17.29 16.67 16.95 1.5M
2025-02-11 16.97 17.04 16.92 17.04 0.2M
2025-02-10 16.96 17.10 16.96 17.09 0.2M
2025-02-07 17.12 17.19 16.99 17.00 0.1M
2025-02-06 17.14 17.14 17.03 17.06 1.8M
2025-02-05 16.83 17.01 16.78 16.91 1.5M
2025-02-04 17.05 17.13 17.00 17.03 0.8M
2025-02-03 16.95 17.19 16.90 17.06 1.5M
2025-01-31 17.29 17.48 17.28 17.33 1.3M
2025-01-30 17.45 17.59 17.35 17.45 1.8M
2025-01-29 17.32 17.36 17.14 17.28 1.5M
2025-01-28 17.54 17.56 17.34 17.40 1.6M
2025-01-27 17.66 17.66 17.50 17.55 0.5M
2025-01-24 17.55 17.71 17.53 17.64 0.2M
2025-01-23 17.27 17.39 17.26 17.34 0.2M
2025-01-22 17.23 17.28 17.15 17.17 0.2M
2025-01-21 17.15 17.25 17.13 17.19 0.3M
2025-01-17 16.83 16.93 16.81 16.86 1.4M
2025-01-16 16.80 16.82 16.64 16.66 1.4M
2025-01-15 16.73 16.84 16.71 16.76 3.4M
2025-01-14 16.26 16.35 16.14 16.25 4.8M
2025-01-13 15.78 15.80 15.70 15.72 1.5M
2025-01-10 15.94 15.96 15.73 15.79 1.5M
2025-01-08 16.13 16.29 16.07 16.21 2.0M
2025-01-07 16.52 16.52 16.26 16.27 1.6M
2025-01-06 16.39 16.64 16.38 16.43 0.3M
2025-01-03 16.20 16.20 16.04 16.09 0.1M
2025-01-02 16.47 16.52 16.30 16.38 0.2M