Michelin ADR

MGDDY
🏛️ usa →
18.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.90 13.99 13.76 13.89 0.2M
2022-12-29 14.16 14.27 14.16 14.21 0.2M
2022-12-28 14.17 14.23 13.95 13.97 0.6M
2022-12-27 14.13 14.24 14.12 14.15 0.3M
2022-12-23 14.04 14.16 13.97 14.15 0.3M
2022-12-22 13.76 13.88 13.68 13.88 1.1M
2022-12-21 13.88 13.98 13.86 13.86 0.3M
2022-12-20 13.63 13.76 13.59 13.66 0.2M
2022-12-19 13.76 13.81 13.54 13.61 1.3M
2022-12-16 13.79 13.83 13.60 13.66 0.3M
2022-12-15 14.10 14.11 13.96 14.04 0.8M
2022-12-14 14.20 14.40 14.11 14.22 0.4M
2022-12-13 14.62 14.62 14.18 14.22 0.3M
2022-12-12 13.96 14.00 13.87 13.99 0.4M
2022-12-09 13.99 14.13 13.89 13.89 0.4M
2022-12-08 13.77 13.85 13.70 13.78 0.4M
2022-12-07 13.82 13.94 13.75 13.78 0.3M
2022-12-06 14.04 14.05 13.91 13.98 0.4M
2022-12-05 14.05 14.11 13.92 13.96 0.4M
2022-12-02 14.13 14.27 14.11 14.23 0.2M
2022-12-01 14.25 14.32 14.06 14.12 0.3M
2022-11-30 13.67 14.01 13.61 13.99 0.2M
2022-11-29 13.70 13.76 13.53 13.62 0.3M
2022-11-28 13.92 13.95 13.74 13.74 0.3M
2022-11-25 13.79 13.94 13.78 13.90 0.2M
2022-11-23 13.65 13.85 13.63 13.82 0.2M
2022-11-22 13.59 13.71 13.56 13.68 0.4M
2022-11-21 13.39 13.46 13.35 13.41 0.3M
2022-11-18 13.50 13.60 13.45 13.51 0.2M
2022-11-17 13.39 13.48 13.11 13.43 0.2M
2022-11-16 13.68 13.77 13.60 13.67 0.2M
2022-11-15 13.92 13.94 13.56 13.73 0.3M
2022-11-14 13.85 13.97 13.75 13.75 0.3M
2022-11-11 13.60 13.86 13.59 13.85 0.2M
2022-11-10 13.23 13.47 13.23 13.47 0.2M
2022-11-09 12.92 13.18 12.92 12.97 0.2M
2022-11-08 13.07 13.27 13.04 13.20 0.2M
2022-11-07 13.16 13.25 13.07 13.17 0.3M
2022-11-04 12.59 12.85 12.52 12.80 0.3M
2022-11-03 11.99 12.37 11.95 12.07 0.5M
2022-11-02 12.73 12.82 12.34 12.40 0.3M
2022-11-01 12.69 12.70 12.22 12.44 0.2M
2022-10-31 12.72 12.78 12.64 12.70 0.5M
2022-10-28 12.80 13.00 12.80 12.99 0.2M
2022-10-27 12.71 12.96 12.68 12.69 0.2M
2022-10-26 12.32 12.63 12.32 12.49 0.2M
2022-10-25 12.49 12.73 12.48 12.48 0.2M
2022-10-24 12.15 12.34 12.09 12.27 0.5M
2022-10-21 11.38 11.73 11.38 11.72 0.2M
2022-10-20 11.50 11.62 11.34 11.38 0.3M
2022-10-19 11.37 11.45 11.25 11.31 0.2M
2022-10-18 11.61 11.61 11.46 11.55 0.5M
2022-10-17 11.41 11.59 11.36 11.59 0.9M
2022-10-14 11.23 11.23 10.98 10.99 0.3M
2022-10-13 10.66 11.29 10.65 11.21 0.3M
2022-10-12 10.81 10.86 10.73 10.73 0.3M
2022-10-11 10.86 11.05 10.79 10.79 0.5M
2022-10-10 10.99 10.99 10.72 10.84 0.3M
2022-10-07 10.91 10.91 10.72 10.80 0.4M
2022-10-06 11.20 11.29 11.11 11.11 0.2M
2022-10-05 11.30 11.33 11.06 11.26 0.3M
2022-10-04 11.71 11.99 11.71 11.93 0.6M
2022-10-03 11.18 11.46 11.17 11.41 0.5M
2022-09-30 11.08 11.39 11.08 11.12 0.4M
2022-09-29 10.90 11.03 10.79 10.96 0.6M
2022-09-28 11.05 11.44 11.00 11.42 0.3M
2022-09-27 11.35 11.40 11.12 11.20 0.7M
2022-09-26 11.27 11.35 11.01 11.07 0.4M
2022-09-23 11.39 11.39 11.06 11.17 0.3M
2022-09-22 11.82 11.91 11.75 11.84 0.3M
2022-09-21 11.96 12.14 11.82 11.82 0.2M
2022-09-20 12.05 12.09 11.88 11.99 0.3M
2022-09-19 11.96 12.21 11.96 12.18 0.2M
2022-09-16 12.05 12.23 12.05 12.18 0.2M
2022-09-15 12.04 12.13 11.96 12.00 0.9M
2022-09-14 11.90 12.02 11.82 11.98 0.1M
2022-09-13 12.12 12.21 11.90 11.97 0.4M
2022-09-12 12.47 12.53 12.43 12.46 0.3M
2022-09-09 12.19 12.28 12.14 12.22 0.2M
2022-09-08 11.78 11.92 11.71 11.88 0.3M
2022-09-07 11.79 12.05 11.79 12.02 0.3M
2022-09-06 11.78 11.82 11.65 11.67 0.4M
2022-09-02 12.19 12.28 11.75 11.86 0.3M
2022-09-01 11.93 12.04 11.85 12.03 0.3M
2022-08-31 12.14 12.24 12.09 12.11 0.2M
2022-08-30 12.26 12.28 12.07 12.13 0.3M
2022-08-29 11.97 12.13 11.91 12.07 0.4M
2022-08-26 12.50 12.50 11.93 11.96 0.2M
2022-08-25 12.35 12.53 12.32 12.53 0.2M
2022-08-24 12.30 12.47 12.26 12.42 0.2M
2022-08-23 12.34 12.46 12.28 12.32 0.4M
2022-08-22 12.48 12.48 12.22 12.33 0.5M
2022-08-19 13.00 13.01 12.88 12.91 0.2M
2022-08-18 13.23 13.28 13.13 13.20 0.3M
2022-08-17 13.41 13.43 13.23 13.32 0.1M
2022-08-16 13.56 13.85 13.56 13.82 0.2M
2022-08-15 13.55 13.63 13.47 13.62 0.6M
2022-08-12 13.76 13.80 13.65 13.79 0.5M
2022-08-11 13.75 13.86 13.75 13.78 0.3M
2022-08-10 14.09 14.20 14.01 14.16 0.2M
2022-08-09 13.75 13.75 13.51 13.64 0.2M
2022-08-08 14.00 14.16 14.00 14.09 0.3M
2022-08-05 13.85 14.04 13.84 14.02 0.3M
2022-08-04 13.96 14.03 13.89 13.95 0.2M
2022-08-03 13.61 13.90 13.54 13.88 0.2M
2022-08-02 13.45 13.48 13.29 13.29 0.2M
2022-08-01 13.85 13.95 13.69 13.75 0.4M
2022-07-29 13.68 13.94 13.63 13.93 0.2M
2022-07-28 13.33 13.41 13.20 13.38 0.3M
2022-07-27 13.32 13.52 13.20 13.45 0.3M
2022-07-26 14.06 14.21 13.74 14.10 0.4M
2022-07-25 14.55 14.57 14.37 14.42 0.2M
2022-07-22 14.32 14.47 14.23 14.30 0.2M
2022-07-21 14.13 14.42 14.02 14.37 0.1M
2022-07-20 14.10 14.32 14.07 14.15 0.2M
2022-07-19 14.05 14.37 14.00 14.25 0.4M
2022-07-18 13.91 13.97 13.66 13.71 0.3M
2022-07-15 13.55 13.78 13.49 13.59 0.6M
2022-07-14 12.95 13.19 12.78 13.17 0.3M
2022-07-13 13.02 13.21 12.96 13.13 0.4M
2022-07-12 12.88 13.20 12.88 13.07 0.2M
2022-07-11 13.39 13.39 13.15 13.16 0.2M
2022-07-08 13.68 13.72 13.56 13.68 0.1M
2022-07-07 13.48 13.55 13.40 13.51 0.2M
2022-07-06 13.05 13.18 12.99 13.13 0.3M
2022-07-05 12.74 12.96 12.70 12.96 0.2M
2022-07-01 13.50 13.74 13.48 13.73 0.3M
2022-06-30 13.32 13.65 13.19 13.55 0.2M
2022-06-29 13.75 13.85 13.66 13.72 0.2M
2022-06-28 13.99 14.15 13.78 13.78 0.6M
2022-06-27 13.88 14.01 13.83 13.84 0.3M
2022-06-24 13.68 13.98 13.64 13.93 0.2M
2022-06-23 13.75 13.80 13.47 13.67 0.3M
2022-06-22 14.79 14.79 14.01 14.15 0.2M
2022-06-21 14.69 15.29 14.38 14.57 0.2M
2022-06-17 14.45 14.62 14.37 14.60 0.1M
2022-06-16 14.19 14.62 14.17 14.33 0.4M
2022-06-15 14.60 14.73 14.27 14.64 0.3M
2022-06-14 14.39 14.40 13.98 14.06 0.7M
2022-06-13 14.81 14.81 14.42 14.53 0.4M
2022-06-10 15.46 15.54 15.36 15.44 0.4M
2022-06-09 16.01 16.22 15.89 15.89 0.1M
2022-06-08 16.09 16.31 15.97 16.02 0.4M
2022-06-07 16.26 16.40 16.22 16.31 0.2M
2022-06-06 16.39 16.52 16.36 16.43 0.1M
2022-06-03 16.36 16.40 16.21 16.31 0.1M
2022-06-02 16.44 16.59 16.36 16.57 0.2M
2022-06-01 16.31 16.31 16.02 16.11 0.4M
2022-05-31 16.31 16.34 16.20 16.27 0.4M
2022-05-27 16.14 16.18 15.99 16.12 0.1M
2022-05-26 15.87 16.14 15.87 16.07 0.1M
2022-05-25 15.68 15.89 15.64 15.74 0.3M
2022-05-24 15.72 15.74 15.53 15.69 0.3M
2022-05-23 15.53 15.72 15.50 15.66 0.2M
2022-05-20 15.65 15.78 15.14 15.36 0.1M
2022-05-19 14.95 15.36 14.95 15.22 0.3M
2022-05-18 15.01 15.04 14.72 14.72 0.2M
2022-05-17 15.28 15.42 15.17 15.36 0.1M
2022-05-16 15.31 15.36 14.89 15.35 0.2M
2022-05-13 14.96 15.21 14.96 15.21 0.2M
2022-05-12 14.86 15.19 14.82 15.18 0.7M
2022-05-11 15.42 15.57 14.96 14.96 0.3M
2022-05-10 15.38 15.40 15.12 15.27 0.3M
2022-05-09 15.11 15.18 14.91 14.92 0.3M
2022-05-06 15.61 15.61 15.28 15.36 0.3M
2022-05-05 15.74 15.74 15.31 15.48 0.2M
2022-05-04 15.73 16.14 15.62 16.07 0.2M
2022-05-03 15.76 15.88 15.59 15.77 0.8M
2022-05-02 15.51 15.59 15.32 15.51 0.2M
2022-04-29 15.69 15.75 15.42 15.44 0.2M
2022-04-28 15.78 15.78 15.38 15.72 0.2M
2022-04-27 15.48 15.73 15.36 15.59 0.2M
2022-04-26 15.74 15.96 15.11 15.53 0.3M
2022-04-25 15.62 15.87 15.52 15.82 0.2M
2022-04-22 16.11 16.11 15.88 15.91 0.1M
2022-04-21 16.55 16.59 16.15 16.22 0.2M
2022-04-20 16.43 16.43 16.25 16.31 0.2M
2022-04-19 16.00 16.42 16.00 16.42 0.4M
2022-04-18 16.49 16.49 15.88 16.06 0.2M
2022-04-14 16.16 16.17 15.96 16.04 0.2M
2022-04-13 15.79 16.14 15.78 16.11 0.2M
2022-04-12 16.07 16.13 15.76 15.83 0.3M
2022-04-11 15.88 15.96 15.71 15.71 0.2M
2022-04-08 15.67 15.86 15.62 15.79 0.2M
2022-04-07 15.88 15.99 15.74 15.89 0.2M
2022-04-06 15.89 16.09 15.78 16.04 0.2M
2022-04-05 16.54 16.57 16.30 16.38 0.5M
2022-04-04 16.90 17.01 16.88 17.00 0.2M
2022-04-01 17.17 17.19 16.92 17.05 0.1M
2022-03-31 17.00 17.13 16.87 16.89 0.2M
2022-03-30 17.37 17.37 17.07 17.16 0.3M
2022-03-29 17.71 17.73 17.41 17.58 0.3M
2022-03-28 16.52 16.64 16.46 16.64 1.0M
2022-03-25 16.35 16.54 16.31 16.52 1.0M
2022-03-24 16.29 16.55 16.28 16.48 0.2M
2022-03-23 16.68 16.76 16.63 16.65 0.2M
2022-03-22 16.98 17.11 16.89 16.98 0.2M
2022-03-21 16.78 16.79 16.58 16.68 0.3M
2022-03-18 16.40 16.91 16.40 16.91 0.3M
2022-03-17 16.72 17.05 16.70 17.02 0.3M
2022-03-16 16.66 17.17 16.62 17.04 0.4M
2022-03-15 16.03 16.24 15.94 16.12 0.6M
2022-03-14 15.82 16.02 15.67 15.74 0.3M
2022-03-11 15.55 15.59 15.18 15.18 0.5M
2022-03-10 15.37 15.59 15.31 15.41 0.3M
2022-03-09 15.68 16.02 15.44 15.82 0.4M
2022-03-08 14.66 14.86 14.14 14.54 0.7M
2022-03-07 14.61 14.61 14.04 14.10 0.8M
2022-03-04 15.04 15.62 14.74 14.93 0.4M
2022-03-03 16.54 16.54 16.06 16.14 0.3M
2022-03-02 16.52 16.69 16.44 16.59 0.5M
2022-03-01 16.79 16.87 16.34 16.46 0.4M
2022-02-28 16.94 17.38 16.90 17.16 0.3M
2022-02-25 17.45 17.84 17.40 17.83 0.2M
2022-02-24 16.90 17.76 16.90 17.67 0.3M
2022-02-23 18.65 18.65 17.99 18.01 0.1M
2022-02-22 18.51 18.59 18.25 18.36 0.2M
2022-02-18 19.27 19.27 19.04 19.14 0.1M
2022-02-17 19.87 19.87 19.62 19.62 0.1M
2022-02-16 19.44 19.71 19.42 19.68 0.7M
2022-02-15 19.83 20.01 19.74 19.82 0.4M
2022-02-14 20.34 20.64 19.79 20.02 0.1M
2022-02-11 21.61 21.61 20.62 20.66 0.2M
2022-02-10 21.50 22.00 21.48 21.63 0.3M
2022-02-09 21.62 21.66 21.48 21.58 0.2M
2022-02-08 21.17 21.36 21.00 21.36 0.1M
2022-02-07 20.95 21.01 20.82 20.88 0.3M
2022-02-04 20.88 21.16 20.79 21.07 0.1M
2022-02-03 21.18 21.21 21.04 21.04 0.1M
2022-02-02 20.99 20.99 20.79 20.93 0.2M
2022-02-01 21.06 21.14 20.92 21.13 0.3M
2022-01-31 20.53 20.86 20.53 20.86 0.1M
2022-01-28 20.35 20.65 20.27 20.51 0.2M
2022-01-27 20.95 20.95 20.53 20.61 0.1M
2022-01-26 20.89 20.97 20.50 20.65 0.2M
2022-01-25 20.72 20.99 20.52 20.88 0.2M
2022-01-24 20.59 20.87 20.28 20.82 0.2M
2022-01-21 21.01 21.19 20.96 21.01 0.2M
2022-01-20 21.42 21.63 21.24 21.25 0.2M
2022-01-19 21.82 21.84 21.62 21.66 0.7M
2022-01-18 21.51 21.73 21.51 21.62 0.6M
2022-01-14 22.12 22.16 22.00 22.16 0.7M
2022-01-13 22.14 22.23 21.95 21.95 0.6M
2022-01-12 21.84 22.04 21.84 21.94 0.1M
2022-01-11 21.83 21.83 21.51 21.79 0.1M
2022-01-10 21.56 21.74 21.49 21.70 0.1M
2022-01-07 21.56 21.79 21.55 21.74 0.2M
2022-01-06 21.66 21.66 21.48 21.49 0.4M
2022-01-05 21.62 21.64 21.32 21.32 0.3M
2022-01-04 21.16 21.25 21.09 21.12 0.3M
2022-01-03 20.84 20.91 20.61 20.85 0.2M