1.33
price up icon0.86%   0.0113
after-market アフターアワーズ: 1.33
loading

Mediaco Holding Inc (MDIA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $1.40 $1.23 $0.17 120,150.0 +0.86%
2025-07-24 $1.34 $1.29 $0.0456 22,656.0 -1.04%
2025-07-23 $1.39 $1.31 $0.08 38,057.0 +9.22%
2025-07-22 $1.25 $1.22 $0.025 11,976.0 -0.81%
2025-07-21 $1.30 $1.19 $0.11 82,263.0 +0.00%
2025-07-18 $1.26 $1.20 $0.06 18,996.0 +3.36%
2025-07-17 $1.28 $1.19 $0.09 79,909.0 -4.03%
2025-07-16 $1.29 $1.18 $0.11 70,666.0 -2.75%
2025-07-15 $1.29 $1.18 $0.1099 47,625.0 +2.16%
2025-07-14 $1.30 $1.18 $0.12 91,615.0 +0.65%
2025-07-11 $1.35 $1.24 $0.11 97,828.0 -5.34%
2025-07-10 $1.38 $1.11 $0.27 244,156.0 +9.17%
2025-07-09 $1.28 $1.17 $0.11 188,406.0 -6.25%
2025-07-08 $1.32 $1.13 $0.1899 816,668.0 -6.57%
2025-07-07 $1.46 $1.17 $0.29 11,919,719.0 +24.55%
2025-07-03 $1.14 $1.10 $0.035 384,216.0 -3.42%
2025-07-02 $1.15 $1.08 $0.074 6,779.0 +1.70%
2025-07-01 $1.15 $1.07 $0.0757 14,148.0 +2.75%
2025-06-30 $1.13 $1.08 $0.05 11,812.0 -4.11%
2025-06-27 $1.14 $1.06 $0.0767 9,307.0 +6.23%
2025-06-26 $1.11 $1.06 $0.05 5,797.0 -0.93%

Mediaco Holding Inc (MDIA) 株の年ごとの株価履歴

この詳細な分析では、Mediaco Holding Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMDIA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mediaco Holding Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のMediaco Holding Inc (MDIA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $1.46 $1.07 $0.385 14,375,983.0 +22.02%
2025-06 $1.60 $0.9587 $0.6413 1,743,228.0 -12.10%
2025-05 $1.30 $0.793 $0.507 911,038.0 +18.10%
2025-04 $1.28 $1.00 $0.2799 692,502.0 -7.89%
2025-03 $1.23 $1.00 $0.234 188,989.0 +0.00%
2025-02 $1.22 $1.04 $0.1799 465,921.0 +4.59%
2025-01 $1.25 $0.9201 $0.3299 6,301,042.0 -4.39%

2024年のMediaco Holding Inc (MDIA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.37 $1.08 $0.29 935,940.0 -13.49%
2024-11 $1.90 $1.07 $0.83 2,125,849.0 +5.74%
2024-10 $2.28 $1.06 $1.22 1,974,354.0 -4.69%
2024-09 $4.24 $1.26 $2.98 1,460,214.0 -61.79%
2024-08 $5.73 $3.14 $2.59 944,224.0 -7.97%
2024-07 $4.35 $2.63 $1.72 1,514,404.0 +1.11%
2024-06 $4.33 $0.9524 $3.38 15,996,243.0 +236.45%
2024-05 $2.31 $1.05 $1.26 1,744,598.0 -39.20%
2024-04 $6.86 $0.6601 $6.20 250,601,237.0 +233.26%
2024-03 $0.6678 $0.40 $0.2678 388,948.0 +1.74%
2024-02 $0.60 $0.4211 $0.1789 205,980.0 -6.47%
2024-01 $0.91 $0.43 $0.48 3,232,761.0 +29.22%

2023年のMediaco Holding Inc (MDIA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.6508 $0.4012 $0.2496 246,994.0 -29.59%
2023-11 $0.672 $0.5277 $0.1443 85,363.0 -7.44%
2023-10 $0.82 $0.4999 $0.3201 103,982.0 -14.55%
2023-09 $0.88 $0.6861 $0.1939 147,984.0 +13.41%
2023-08 $1.10 $0.5505 $0.5493 2,117,399.0 -37.04%
2023-07 $1.22 $1.00 $0.2199 94,804.0 -6.90%
2023-06 $1.76 $0.98 $0.7827 907,630.0 +0.00%
2023-05 $1.30 $1.05 $0.25 69,413.0 +3.57%
2023-04 $1.33 $1.06 $0.27 87,767.0 -3.45%
2023-03 $1.40 $1.05 $0.35 185,681.0 -0.85%
2023-02 $1.60 $1.12 $0.48 149,009.0 -18.75%
2023-01 $1.77 $1.20 $0.57 1,384,627.0 +25.38%
broadcasting SGA
$13.55
price up icon 0.97%
$1.97
price down icon 2.48%
broadcasting SSP
$3.33
price down icon 0.89%
$4.77
price up icon 4.84%
broadcasting GTN
$4.97
price down icon 3.31%
$14.91
price down icon 0.53%
大文字化:     |  ボリューム (24 時間):