MC.PAMC.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $648.30 | $652.00 | $635.40 | $637.90 | 478,227 |
| 1/13/2026 | $646.90 | $652.40 | $643.60 | $646.60 | 262,288 |
| 1/12/2026 | $653.30 | $654.20 | $643.10 | $648.30 | 275,960 |
| 1/9/2026 | $635.10 | $654.30 | $635.10 | $652.10 | 426,319 |
| 1/8/2026 | $624.00 | $636.90 | $621.80 | $634.50 | 274,288 |
| 1/7/2026 | $644.80 | $644.90 | $619.40 | $629.30 | 382,674 |
| 1/6/2026 | $638.70 | $647.60 | $631.70 | $644.40 | 296,253 |
| 1/5/2026 | $643.70 | $649.00 | $635.70 | $642.80 | 266,328 |
| 1/2/2026 | $641.50 | $646.20 | $637.90 | $641.80 | 313,581 |
| 12/31/2025 | $636.90 | $645.00 | $635.70 | $645.00 | 105,713 |
| 12/30/2025 | $631.10 | $641.60 | $630.10 | $639.30 | 179,559 |
| 12/29/2025 | $632.90 | $635.60 | $629.10 | $633.20 | 199,081 |
| 12/24/2025 | $629.70 | $634.70 | $629.50 | $632.10 | 55,878 |
| 12/23/2025 | $627.70 | $630.50 | $625.20 | $627.30 | 161,944 |
| 12/22/2025 | $631.00 | $634.70 | $625.80 | $627.70 | 242,753 |
| 12/19/2025 | $627.10 | $639.60 | $624.10 | $631.70 | 656,414 |
| 12/18/2025 | $629.90 | $640.00 | $626.40 | $637.40 | 358,735 |
| 12/17/2025 | $635.70 | $636.10 | $624.60 | $631.70 | 310,852 |
| 12/16/2025 | $622.70 | $638.00 | $622.40 | $636.50 | 439,780 |
| 12/15/2025 | $625.60 | $636.70 | $624.90 | $626.10 | 288,301 |
| 12/12/2025 | $625.00 | $630.00 | $621.30 | $624.50 | 234,630 |
| 12/11/2025 | $625.00 | $630.80 | $620.40 | $625.20 | 308,923 |
| 12/10/2025 | $616.00 | $624.80 | $611.00 | $618.80 | 301,108 |
| 12/9/2025 | $621.50 | $623.80 | $614.90 | $616.30 | 226,771 |
| 12/8/2025 | $625.90 | $627.40 | $619.00 | $625.20 | 272,878 |
| 12/5/2025 | $630.10 | $631.00 | $621.60 | $628.10 | 405,642 |
| 12/4/2025 | $632.90 | $634.80 | $630.90 | $633.10 | 383,235 |
| 12/3/2025 | $630.50 | $633.90 | $624.70 | $630.30 | 325,251 |
| 12/2/2025 | $639.20 | $646.70 | $632.00 | $636.20 | 370,567 |
| 12/1/2025 | $635.80 | $646.50 | $632.70 | $642.70 | 368,728 |
| 11/28/2025 | $629.10 | $637.40 | $627.70 | $635.50 | 380,928 |
| 11/27/2025 | $625.40 | $628.70 | $621.60 | $627.40 | 157,842 |
| 11/26/2025 | $623.70 | $628.10 | $617.90 | $625.40 | 287,616 |
| 11/25/2025 | $621.70 | $623.50 | $613.60 | $619.30 | 381,010 |
| 11/24/2025 | $630.00 | $630.70 | $620.80 | $621.70 | 654,594 |
| 11/21/2025 | $610.80 | $623.00 | $609.10 | $623.00 | 451,386 |
| 11/20/2025 | $614.10 | $626.80 | $611.90 | $619.60 | 406,558 |
| 11/19/2025 | $608.70 | $614.70 | $603.70 | $609.60 | 329,533 |
| 11/18/2025 | $615.00 | $617.70 | $606.10 | $611.30 | 499,293 |
| 11/17/2025 | $632.00 | $634.50 | $620.10 | $624.00 | 321,628 |
| 11/14/2025 | $635.80 | $643.90 | $628.30 | $637.00 | 357,865 |
| 11/13/2025 | $650.00 | $654.70 | $636.00 | $636.80 | 450,276 |
| 11/12/2025 | $637.00 | $650.40 | $635.00 | $647.20 | 487,410 |
| 11/11/2025 | $622.10 | $639.10 | $621.30 | $632.90 | 405,420 |
| 11/10/2025 | $616.20 | $620.60 | $611.20 | $617.90 | 323,780 |
| 11/7/2025 | $602.20 | $606.40 | $600.60 | $603.20 | 291,704 |
| 11/6/2025 | $610.80 | $617.10 | $598.50 | $600.00 | 403,702 |
| 11/5/2025 | $596.30 | $617.60 | $591.40 | $612.80 | 286,517 |
| 11/4/2025 | $609.90 | $612.50 | $602.00 | $611.20 | 291,674 |
| 11/3/2025 | $612.70 | $621.70 | $609.00 | $616.80 | 310,321 |
| 10/31/2025 | $607.30 | $613.70 | $605.70 | $612.10 | 367,194 |
| 10/30/2025 | $614.90 | $618.60 | $605.20 | $610.10 | 286,364 |
| 10/29/2025 | $611.30 | $620.20 | $610.00 | $618.80 | 367,283 |
| 10/28/2025 | $606.60 | $617.00 | $606.40 | $614.60 | 253,829 |
| 10/27/2025 | $613.00 | $614.40 | $603.20 | $611.50 | 291,320 |
| 10/24/2025 | $622.00 | $624.20 | $609.00 | $612.50 | 276,678 |
| 10/23/2025 | $622.30 | $631.70 | $620.60 | $620.80 | 370,311 |
| 10/22/2025 | $610.90 | $623.20 | $606.70 | $623.20 | 709,684 |
| 10/21/2025 | $609.20 | $619.60 | $608.70 | $616.80 | 381,067 |
| 10/20/2025 | $607.20 | $614.10 | $605.30 | $612.10 | 360,732 |
| 10/17/2025 | $597.00 | $608.00 | $594.10 | $605.70 | 429,369 |