Stockscreener 앱 받기
1.31
2.96%
-0.04
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $1.35 | $1.26 | $0.095 | 39,965.0 | -2.96% |
| 2025-08-20 | $1.36 | $1.27 | $0.09 | 22,049.0 | +1.50% |
| 2025-08-19 | $1.35 | $1.28 | $0.0746 | 27,689.0 | +2.31% |
| 2025-08-18 | $1.32 | $1.26 | $0.0595 | 13,189.0 | -0.45% |
| 2025-08-15 | $1.35 | $1.30 | $0.0508 | 20,965.0 | -3.29% |
| 2025-08-14 | $1.40 | $1.29 | $0.11 | 75,462.0 | +2.30% |
| 2025-08-13 | $1.43 | $1.25 | $0.1819 | 117,900.0 | -4.35% |
| 2025-08-12 | $1.47 | $1.37 | $0.0994 | 160,984.0 | +2.22% |
| 2025-08-11 | $1.40 | $1.32 | $0.08 | 49,306.0 | +0.75% |
| 2025-08-08 | $1.37 | $1.31 | $0.056 | 21,144.0 | +0.74% |
| 2025-08-07 | $1.38 | $1.25 | $0.13 | 101,938.0 | -0.74% |
| 2025-08-06 | $1.35 | $1.27 | $0.0793 | 15,140.0 | +1.83% |
| 2025-08-05 | $1.35 | $1.24 | $0.1101 | 32,297.0 | +5.27% |
| 2025-08-04 | $1.30 | $1.19 | $0.11 | 137,658.0 | -0.79% |
| 2025-08-01 | $1.29 | $1.24 | $0.0524 | 83,257.0 | +0.00% |
| 2025-07-31 | $1.35 | $1.25 | $0.0985 | 123,579.0 | -3.82% |
| 2025-07-30 | $1.38 | $1.31 | $0.0678 | 25,268.0 | -5.76% |
| 2025-07-29 | $1.39 | $1.28 | $0.11 | 54,369.0 | +6.92% |
| 2025-07-28 | $1.35 | $1.26 | $0.09 | 151,122.0 | -2.26% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.47 | $1.19 | $0.2794 | 958,908.0 | +3.97% |
| 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% |
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% |
0.75%
7.90%
자본화:
|
볼륨(24시간):