Stockscreener 앱 받기
0.89
1.47%
-0.0133
시간 외 거래:
.89
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.93 | $0.8646 | $0.0654 | 28,663.0 | -1.47% |
| 2026-05-22 | $0.9497 | $0.8925 | $0.0572 | 37,470.0 | -0.86% |
| 2026-05-21 | $0.95 | $0.8926 | $0.0574 | 25,839.0 | -4.09% |
| 2026-05-20 | $0.98 | $0.8951 | $0.0849 | 148,944.0 | +4.38% |
| 2026-05-19 | $0.95 | $0.9101 | $0.0399 | 34,142.0 | -4.19% |
| 2026-05-18 | $0.975 | $0.91 | $0.065 | 60,007.0 | +0.19% |
| 2026-05-15 | $0.95 | $0.932 | $0.018 | 21,889.0 | +0.75% |
| 2026-05-14 | $0.95 | $0.922 | $0.028 | 21,379.0 | +0.98% |
| 2026-05-13 | $0.9499 | $0.9112 | $0.0387 | 21,065.0 | +0.23% |
| 2026-05-12 | $0.93 | $0.9111 | $0.0189 | 4,468.0 | -2.12% |
| 2026-05-11 | $0.95 | $0.935 | $0.015 | 26,123.0 | -0.68% |
| 2026-05-08 | $0.9899 | $0.9213 | $0.0686 | 15,621.0 | +3.82% |
| 2026-05-07 | $0.97 | $0.8926 | $0.0774 | 15,560.0 | -6.85% |
| 2026-05-06 | $1.04 | $0.9067 | $0.1333 | 113,095.0 | +9.88% |
| 2026-05-05 | $0.9399 | $0.87 | $0.0699 | 35,777.0 | +4.64% |
| 2026-05-04 | $0.8998 | $0.825 | $0.0748 | 64,713.0 | -3.35% |
| 2026-05-01 | $0.8994 | $0.8653 | $0.0341 | 8,195.0 | -0.34% |
| 2026-04-30 | $0.9498 | $0.80 | $0.1498 | 68,930.0 | -2.93% |
| 2026-04-29 | $0.9499 | $0.9101 | $0.0398 | 6,908.0 | -2.13% |
| 2026-04-28 | $0.95 | $0.91 | $0.04 | 21,450.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.04 | $0.825 | $0.215 | 711,613.0 | -0.34% |
| 2026-04 | $0.95 | $0.6741 | $0.2759 | 834,536.0 | +35.55% |
| 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% |
3.44%
4.71%
자본화:
|
볼륨(24시간):