Stockscreener 앱 받기
0.5987
0.22%
-0.0013
시장 영업 전:
.61
0.0113
+1.89%
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.615 | $0.57 | $0.045 | 31,562.0 | -0.22% |
| 2026-01-07 | $0.66 | $0.60 | $0.06 | 55,417.0 | -6.35% |
| 2026-01-06 | $0.68 | $0.6407 | $0.0393 | 31,368.0 | +0.13% |
| 2026-01-05 | $0.7563 | $0.6016 | $0.1547 | 216,757.0 | +9.84% |
| 2026-01-02 | $0.6046 | $0.577 | $0.0276 | 4,023.0 | +0.45% |
| 2025-12-31 | $0.5927 | $0.5688 | $0.0239 | 16,102.0 | -2.16% |
| 2025-12-30 | $0.608 | $0.592 | $0.016 | 21,238.0 | -1.18% |
| 2025-12-29 | $0.6486 | $0.59 | $0.0586 | 17,478.0 | -8.91% |
| 2025-12-26 | $0.67 | $0.6257 | $0.0443 | 35,114.0 | +6.24% |
| 2025-12-24 | $0.6199 | $0.61 | $0.0099 | 4,400.0 | -0.48% |
| 2025-12-23 | $0.64 | $0.6038 | $0.0362 | 21,225.0 | -1.58% |
| 2025-12-22 | $0.6501 | $0.616 | $0.0341 | 12,882.0 | -0.72% |
| 2025-12-19 | $0.673 | $0.6375 | $0.0355 | 32,732.0 | -5.37% |
| 2025-12-18 | $0.7103 | $0.6546 | $0.0557 | 178,820.0 | -2.86% |
| 2025-12-17 | $0.70 | $0.66 | $0.04 | 119,510.0 | +5.86% |
| 2025-12-16 | $0.7475 | $0.6551 | $0.0924 | 22,408.0 | -9.67% |
| 2025-12-15 | $0.8099 | $0.7252 | $0.0847 | 39,550.0 | -7.03% |
| 2025-12-12 | $0.7899 | $0.765 | $0.0249 | 23,503.0 | +2.62% |
| 2025-12-11 | $0.7997 | $0.7601 | $0.0396 | 14,794.0 | -5.73% |
| 2025-12-10 | $0.8663 | $0.733 | $0.1333 | 19,407.0 | -4.13% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.7563 | $0.57 | $0.1863 | 370,689.0 | +3.22% |
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% |
3.54%
1.60%
자본화:
|
볼륨(24시간):