Stockscreener 앱 받기
0.7179
3.62%
-0.0269
시간 외 거래:
.72
0.00214
+0.30%
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.75 | $0.6946 | $0.0554 | 12,041.0 | -3.62% |
| 2026-04-01 | $0.75 | $0.6741 | $0.0759 | 27,354.0 | +13.05% |
| 2026-03-31 | $0.6899 | $0.641 | $0.0489 | 25,818.0 | -1.08% |
| 2026-03-30 | $0.67 | $0.65 | $0.02 | 8,504.0 | +1.68% |
| 2026-03-27 | $0.6798 | $0.6305 | $0.0493 | 20,789.0 | +0.77% |
| 2026-03-26 | $0.65 | $0.638 | $0.012 | 24,817.0 | +0.02% |
| 2026-03-25 | $0.6829 | $0.6162 | $0.0667 | 9,932.0 | +2.35% |
| 2026-03-24 | $0.6935 | $0.635 | $0.0585 | 78,944.0 | -7.84% |
| 2026-03-23 | $0.69 | $0.6254 | $0.0646 | 47,838.0 | +12.77% |
| 2026-03-20 | $0.644 | $0.61 | $0.034 | 5,780.0 | -3.05% |
| 2026-03-19 | $0.6506 | $0.6229 | $0.0277 | 12,255.0 | -1.98% |
| 2026-03-18 | $0.6652 | $0.641 | $0.0242 | 24,612.0 | +0.16% |
| 2026-03-17 | $0.6675 | $0.642 | $0.0255 | 32,658.0 | -0.76% |
| 2026-03-16 | $0.6591 | $0.6405 | $0.0186 | 25,749.0 | -0.46% |
| 2026-03-13 | $0.6602 | $0.6499 | $0.0103 | 1,323.0 | +1.39% |
| 2026-03-12 | $0.68 | $0.6403 | $0.0397 | 15,125.0 | -3.19% |
| 2026-03-11 | $0.6799 | $0.6312 | $0.0487 | 28,387.0 | -2.63% |
| 2026-03-10 | $0.6899 | $0.6441 | $0.0458 | 7,040.0 | +5.58% |
| 2026-03-09 | $0.658 | $0.644 | $0.014 | 2,353.0 | -0.92% |
Mediaco Holding Inc 주식 (MDIA) 연도별 가격 이력
이 심층 분석에서는 Mediaco Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mediaco Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.75 | $0.6741 | $0.0759 | 51,436.0 | +8.96% |
| 2026-03 | $0.6935 | $0.5806 | $0.1129 | 478,222.0 | +6.26% |
| 2026-02 | $0.6729 | $0.538 | $0.1349 | 619,671.0 | -7.32% |
| 2026-01 | $0.7584 | $0.57 | $0.1884 | 2,117,959.0 | +15.34% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.59 | $0.41 | 738,185.0 | -35.57% |
| 2025-11 | $1.12 | $0.90 | $0.22 | 562,911.0 | -14.81% |
| 2025-10 | $1.30 | $1.06 | $0.2394 | 675,146.0 | -14.96% |
| 2025-09 | $1.50 | $1.12 | $0.38 | 2,834,176.0 | -5.83% |
| 2025-08 | $1.47 | $1.19 | $0.2794 | 1,011,911.0 | +7.03% |
| 2025-07 | $1.46 | $1.07 | $0.385 | 14,610,171.0 | +15.60% |
| 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% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
자본화:
|
볼륨(24시간):