Stockscreener 앱 받기
0.882
4.13%
-0.038
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $0.98 | $0.8823 | $0.0977 | 55,548.0 | -4.10% |
| 2025-05-14 | $0.92 | $0.8622 | $0.0578 | 47,241.0 | +3.55% |
| 2025-05-13 | $0.92 | $0.85 | $0.07 | 15,064.0 | +1.25% |
| 2025-05-12 | $1.00 | $0.87 | $0.13 | 44,119.0 | -5.01% |
| 2025-05-09 | $0.9499 | $0.9014 | $0.0485 | 14,622.0 | +0.41% |
| 2025-05-08 | $0.9469 | $0.8591 | $0.0878 | 31,857.0 | -1.81% |
| 2025-05-07 | $1.00 | $0.80 | $0.20 | 111,016.0 | +18.14% |
| 2025-05-06 | $0.90 | $0.793 | $0.107 | 21,231.0 | -10.69% |
| 2025-05-05 | $1.03 | $0.888 | $0.142 | 51,917.0 | -8.51% |
| 2025-05-02 | $1.05 | $0.9299 | $0.1201 | 99,690.0 | -5.77% |
| 2025-05-01 | $1.09 | $1.01 | $0.0847 | 34,201.0 | -1.90% |
| 2025-04-30 | $1.11 | $1.01 | $0.105 | 27,066.0 | -3.67% |
| 2025-04-29 | $1.13 | $1.09 | $0.04 | 16,360.0 | -0.91% |
| 2025-04-28 | $1.15 | $1.10 | $0.0525 | 10,956.0 | -2.65% |
| 2025-04-25 | $1.18 | $1.10 | $0.08 | 19,376.0 | +1.80% |
| 2025-04-24 | $1.18 | $1.10 | $0.0818 | 17,433.0 | -1.77% |
| 2025-04-23 | $1.19 | $1.12 | $0.07 | 25,818.0 | -1.74% |
| 2025-04-22 | $1.18 | $1.12 | $0.06 | 42,924.0 | +1.77% |
| 2025-04-21 | $1.16 | $1.08 | $0.0746 | 16,820.0 | -3.00% |
| 2025-04-17 | $1.22 | $1.14 | $0.08 | 58,630.0 | +4.95% |
| 2025-04-16 | $1.17 | $1.09 | $0.0837 | 33,955.0 | -5.13% |
| 2025-04-15 | $1.19 | $1.12 | $0.07 | 12,354.0 | +0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.09 | $0.793 | $0.302 | 526,506.0 | -15.97% |
| 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% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.85%
1.90%
자본화:
|
볼륨(24시간):